NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17525.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240522C17525000 | 2024-05-03 10:18AM EDT | 2024-05-22 | 484.16 | 1,011.40 | 1,027.70 | 0.00 | - | 2 | 1 | 28.88% |
| NDXP240607C17525000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 444.80 | 1,078.20 | 1,094.90 | 0.00 | - | 1 | 3 | 23.04% |
| NDX240621C17525000 | 2024-05-02 1:27PM EDT | 2024-06-21 | 495.00 | 1,147.70 | 1,164.10 | 0.00 | - | 1 | 8 | 22.52% |
| NDX240719C17525000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 941.31 | 1,283.70 | 1,300.00 | 0.00 | - | 10 | 4 | 22.57% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17525000 | 2024-05-06 9:50AM EDT | 2024-05-20 | 74.60 | 0.10 | 0.45 | 0.00 | - | 1 | 1 | 28.68% |
| NDXP240521P17525000 | 2024-05-16 10:46AM EDT | 2024-05-21 | 1.22 | 0.25 | 0.75 | +1.22 | - | - | 1 | 24.74% |
| NDXP240524P17525000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 7.60 | 2.50 | 3.40 | 0.00 | - | 5 | 9 | 21.28% |
| NDXP240528P17525000 | 2024-05-15 3:09PM EDT | 2024-05-28 | 10.43 | 4.70 | 5.80 | 0.00 | - | 1 | 1 | 17.94% |
| NDXP240531P17525000 | 2024-05-17 3:00PM EDT | 2024-05-31 | 11.94 | 10.60 | 11.80 | +11.94 | - | 1 | 0 | 17.90% |
| NDXP240603P17525000 | 2024-05-14 2:15PM EDT | 2024-06-03 | 50.00 | 13.10 | 14.60 | 0.00 | - | 6 | 2 | 16.85% |
| NDXP240606P17525000 | 2024-05-08 10:09AM EDT | 2024-06-06 | 128.80 | 19.90 | 24.30 | 0.00 | - | - | 2 | 17.33% |
| NDXP240607P17525000 | 2024-05-16 10:05AM EDT | 2024-06-07 | 27.83 | 25.10 | 27.20 | 0.00 | - | 5 | 6 | 17.36% |
| NDXP240614P17525000 | 2024-05-10 11:36AM EDT | 2024-06-14 | 139.45 | 47.60 | 50.40 | 0.00 | - | - | 1 | 17.63% |
| NDX240621P17525000 | 2024-05-17 11:01AM EDT | 2024-06-21 | 61.20 | 60.90 | 63.10 | -12.80 | -17.30% | 9 | 43 | 16.82% |
| NDXP240628P17525000 | 2024-05-16 2:25PM EDT | 2024-06-28 | 80.07 | 79.90 | 82.40 | 0.00 | - | 1 | 18 | 16.72% |
| NDX240719P17525000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 225.90 | 125.10 | 128.80 | 0.00 | - | 1 | 18 | 16.01% |
| NDX240816P17525000 | 2024-05-15 11:40AM EDT | 2024-08-16 | 210.38 | 193.20 | 198.50 | 0.00 | - | 7 | 10 | 15.94% |
| NDX240920P17525000 | 2024-05-10 9:59AM EDT | 2024-09-20 | 368.90 | 269.70 | 275.60 | 0.00 | - | - | 1 | 15.81% |
© 2024 Yahoo. All rights reserved.