NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17500.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17500000 | 2024-05-01 9:42AM EDT | 2024-05-20 | 264.05 | 1,030.40 | 1,047.30 | 0.00 | - | 1 | 51 | 32.25% |
| NDXP240521C17500000 | 2024-05-16 3:45PM EDT | 2024-05-21 | 1,079.15 | 1,033.80 | 1,049.90 | 0.00 | - | 1 | 2 | 31.08% |
| NDXP240522C17500000 | 2024-05-16 10:21AM EDT | 2024-05-22 | 1,124.63 | 1,035.70 | 1,052.70 | 0.00 | - | 1 | 6 | 29.48% |
| NDXP240523C17500000 | 2024-05-17 10:39AM EDT | 2024-05-23 | 1,099.61 | 1,048.40 | 1,064.60 | +576.82 | +110.33% | 1 | 1 | 32.29% |
| NDXP240524C17500000 | 2024-05-16 12:16PM EDT | 2024-05-24 | 1,161.35 | 1,050.40 | 1,067.30 | 0.00 | - | 2 | 8 | 30.39% |
| NDXP240528C17500000 | 2024-05-03 2:12PM EDT | 2024-05-28 | 603.08 | 1,054.30 | 1,071.40 | 0.00 | - | 4 | 1 | 24.54% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 2024-05-29 | 570.70 | 1,059.00 | 1,074.80 | 0.00 | - | 2 | 1 | 24.13% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 2024-05-30 | 581.25 | 1,062.50 | 1,078.50 | 0.00 | - | 45 | 25 | 23.82% |
| NDXP240531C17500000 | 2024-05-02 9:55AM EDT | 2024-05-31 | 348.08 | 1,071.00 | 1,087.90 | 0.00 | - | 1 | 21 | 24.50% |
| NDXP240604C17500000 | 2024-05-16 10:07AM EDT | 2024-06-04 | 1,158.19 | 1,076.10 | 1,101.00 | 0.00 | - | 1 | 2 | 23.17% |
| NDXP240605C17500000 | 2024-05-01 11:25AM EDT | 2024-06-05 | 352.10 | 1,081.10 | 1,105.60 | 0.00 | - | - | 53 | 23.08% |
| NDXP240607C17500000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 581.85 | 1,102.00 | 1,117.60 | 0.00 | - | 2 | 5 | 23.20% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 1,140.40 | 1,156.20 | 0.00 | - | 2 | 1 | 23.19% |
| NDX240621C17500000 | 2024-05-16 11:13AM EDT | 2024-06-21 | 1,288.60 | 1,170.20 | 1,186.30 | 0.00 | - | 16 | 147 | 22.69% |
| NDXP240628C17500000 | 2024-04-30 12:25PM EDT | 2024-06-28 | 676.06 | 1,207.60 | 1,221.80 | 0.00 | - | 4 | 19 | 22.69% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,305.70 | 1,321.40 | 0.00 | - | 4 | 25 | 22.71% |
| NDX240816C17500000 | 2024-05-15 11:40AM EDT | 2024-08-16 | 1,427.83 | 1,438.80 | 1,453.30 | 0.00 | - | 7 | 13 | 23.17% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,595.80 | 1,609.20 | 0.00 | - | 100 | 221 | 23.79% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 14.03% |
| NDX241220C17500000 | 2024-05-15 2:27PM EDT | 2024-12-20 | 2,062.77 | 2,004.10 | 2,021.40 | 0.00 | - | 1 | 56 | 26.04% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 26.13% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,447.79 | 2,117.80 | 2,134.70 | 0.00 | - | 1 | 9 | 26.51% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 21.25% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17500000 | 2024-05-17 2:07PM EDT | 2024-05-20 | 0.15 | 0.05 | 0.45 | -0.63 | -80.77% | 3 | 18 | 29.32% |
| NDXP240521P17500000 | 2024-05-16 11:40AM EDT | 2024-05-21 | 1.10 | 0.25 | 0.75 | 0.00 | - | 1 | 3 | 25.30% |
| NDXP240522P17500000 | 2024-05-15 10:50AM EDT | 2024-05-22 | 3.67 | 0.30 | 0.95 | 0.00 | - | 5 | 15 | 22.51% |
| NDXP240523P17500000 | 2024-05-16 11:11AM EDT | 2024-05-23 | 4.95 | 1.40 | 2.25 | 0.00 | - | 1 | 5 | 22.45% |
| NDXP240524P17500000 | 2024-05-17 11:51AM EDT | 2024-05-24 | 3.84 | 2.35 | 3.20 | -1.71 | -30.81% | 2 | 12 | 21.54% |
| NDXP240528P17500000 | 2024-05-17 1:10PM EDT | 2024-05-28 | 5.71 | 4.40 | 5.50 | -2.09 | -26.79% | 23 | 3 | 18.16% |
| NDXP240529P17500000 | 2024-05-15 10:34AM EDT | 2024-05-29 | 17.32 | 5.90 | 7.10 | 0.00 | - | 1 | 1 | 18.08% |
| NDXP240530P17500000 | 2024-05-16 11:30AM EDT | 2024-05-30 | 10.31 | 7.90 | 9.00 | 0.00 | - | 1 | 5 | 18.06% |
| NDXP240531P17500000 | 2024-05-17 11:54AM EDT | 2024-05-31 | 11.60 | 9.90 | 11.30 | -0.85 | -6.83% | 2 | 15 | 18.11% |
| NDXP240603P17500000 | 2024-05-17 1:55PM EDT | 2024-06-03 | 14.23 | 12.40 | 13.90 | -50.27 | -77.94% | 1 | 2 | 17.02% |
| NDXP240604P17500000 | 2024-05-17 12:47PM EDT | 2024-06-04 | 17.32 | 13.50 | 18.00 | -2.06 | -10.63% | 1 | 2 | 17.44% |
| NDXP240605P17500000 | 2024-05-10 12:58PM EDT | 2024-06-05 | 85.05 | 17.50 | 19.50 | 0.00 | - | - | 1 | 17.25% |
| NDXP240606P17500000 | 2024-05-08 10:07AM EDT | 2024-06-06 | 124.34 | 18.90 | 23.20 | 0.00 | - | - | 22 | 17.47% |
| NDXP240607P17500000 | 2024-05-16 10:15AM EDT | 2024-06-07 | 26.65 | 24.10 | 26.00 | 0.00 | - | 1 | 1 | 17.50% |
| NDXP240610P17500000 | 2024-05-16 10:47AM EDT | 2024-06-10 | 29.15 | 26.60 | 31.10 | 0.00 | - | 1 | 2 | 17.05% |
| NDXP240611P17500000 | 2024-05-09 1:35PM EDT | 2024-06-11 | 120.85 | 29.80 | 34.40 | 0.00 | - | 2 | 22 | 17.13% |
| NDXP240614P17500000 | 2024-05-14 2:49PM EDT | 2024-06-14 | 91.43 | 45.80 | 48.40 | 0.00 | - | 1 | 20 | 17.74% |
| NDXP240620P17500000 | 2024-05-15 2:13PM EDT | 2024-06-20 | 61.60 | 56.40 | 60.00 | +61.60 | - | - | 1 | 17.11% |
| NDX240621P17500000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 58.31 | 58.90 | 60.90 | +0.61 | +1.06% | 12 | 691 | 16.93% |
| NDXP240628P17500000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 85.40 | 77.50 | 80.10 | +10.68 | +14.29% | 1 | 18 | 16.84% |
| NDXP240705P17500000 | 2024-05-15 2:03PM EDT | 2024-07-05 | 94.90 | 90.40 | 93.70 | +94.90 | - | - | 2 | 16.43% |
| NDX240719P17500000 | 2024-05-13 2:14PM EDT | 2024-07-19 | 212.93 | 121.70 | 125.30 | 0.00 | - | 1 | 105 | 16.09% |
| NDX240816P17500000 | 2024-05-14 10:21AM EDT | 2024-08-16 | 285.00 | 189.10 | 194.20 | 0.00 | - | 3 | 23 | 16.01% |
| NDX240920P17500000 | 2024-05-16 10:00AM EDT | 2024-09-20 | 255.46 | 264.80 | 271.00 | 0.00 | - | 47 | 234 | 15.88% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 707.81 | 284.90 | 292.10 | 0.00 | - | 1 | 27 | 15.87% |
| NDX241018P17500000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 328.04 | 325.40 | 332.20 | -94.96 | -22.45% | 3 | 1 | 15.93% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 405.30 | 413.30 | 0.00 | - | 5 | 19 | 16.49% |
| NDX241220P17500000 | 2024-05-15 11:17AM EDT | 2024-12-20 | 494.00 | 473.30 | 483.10 | 0.00 | - | 1 | 185 | 16.52% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 20.39% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 564.90 | 578.80 | 0.00 | - | - | 1 | 16.21% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 2025-03-21 | 749.00 | 607.80 | 623.20 | 0.00 | - | - | 2 | 16.19% |
| NDX250620P17500000 | 2024-05-13 3:35PM EDT | 2025-06-20 | 829.28 | 590.60 | 866.20 | 0.00 | - | 2 | 47 | 17.68% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 742.20 | 1,115.50 | 0.00 | - | 5 | 8 | 17.53% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.