NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17600.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17600000 | 2024-04-26 1:24PM EDT | 2024-05-20 | 437.45 | 931.20 | 947.40 | 0.00 | - | 6 | 5 | 42.11% |
| NDXP240521C17600000 | 2024-05-03 3:46PM EDT | 2024-05-21 | 456.69 | 933.80 | 949.90 | 0.00 | - | 1 | 3 | 34.86% |
| NDXP240524C17600000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 571.80 | 952.10 | 968.30 | 0.00 | - | 1 | 1 | 31.07% |
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 548.65 | 964.90 | 981.00 | 0.00 | - | 1 | 4 | 23.50% |
| NDXP240531C17600000 | 2024-05-06 2:36PM EDT | 2024-05-31 | 632.18 | 974.70 | 990.60 | 0.00 | - | 2 | 84 | 24.08% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 1,007.60 | 1,023.60 | 0.00 | - | 2 | 2 | 22.80% |
| NDX240621C17600000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 1,099.65 | 1,079.60 | 1,095.70 | +44.25 | +4.19% | 2 | 250 | 22.23% |
| NDXP240628C17600000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 839.39 | 1,119.30 | 1,132.80 | 0.00 | - | 1 | 3 | 22.24% |
| NDX240719C17600000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 726.20 | 1,220.90 | 1,236.30 | 0.00 | - | 1 | 26 | 22.32% |
| NDX240816C17600000 | 2024-05-15 9:33AM EDT | 2024-08-16 | 1,286.48 | 1,357.50 | 1,371.70 | 0.00 | - | 5 | 6 | 22.83% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 22.14% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 1,560.30 | 1,571.70 | 0.00 | - | - | 1 | 23.60% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 28.29% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 1,972.20 | 1,987.80 | 0.00 | - | - | 3 | 25.89% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,389.57 | 2,045.60 | 2,061.90 | 0.00 | - | - | 2 | 26.27% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17600000 | 2024-05-17 12:45PM EDT | 2024-05-20 | 0.15 | 0.10 | 0.50 | -0.80 | -84.21% | 13 | 19 | 38.22% |
| NDXP240521P17600000 | 2024-05-17 11:29AM EDT | 2024-05-21 | 0.57 | 0.25 | 0.75 | +0.57 | -93.65% | 3 | 3 | 28.26% |
| NDXP240522P17600000 | 2024-05-14 2:54PM EDT | 2024-05-22 | 13.60 | 0.35 | 1.00 | 0.00 | - | 4 | 14 | 23.87% |
| NDXP240523P17600000 | 2024-05-17 12:07PM EDT | 2024-05-23 | 3.27 | 1.90 | 2.75 | -9.59 | -74.57% | 1 | 4 | 23.62% |
| NDXP240524P17600000 | 2024-05-17 12:02PM EDT | 2024-05-24 | 4.45 | 3.10 | 4.00 | -2.40 | -35.04% | 11 | 5 | 22.36% |
| NDXP240528P17600000 | 2024-05-17 11:52AM EDT | 2024-05-28 | 7.60 | 5.80 | 6.80 | -2.10 | -21.65% | 4 | 8 | 18.21% |
| NDXP240529P17600000 | 2024-05-16 11:05AM EDT | 2024-05-29 | 10.52 | 7.50 | 8.70 | 0.00 | - | 1 | 12 | 18.06% |
| NDXP240530P17600000 | 2024-05-15 10:37AM EDT | 2024-05-30 | 25.55 | 9.70 | 11.10 | 0.00 | - | 1 | 3 | 18.05% |
| NDXP240531P17600000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 13.00 | 12.50 | 13.80 | -6.75 | -34.18% | 130 | 75 | 18.07% |
| NDXP240603P17600000 | 2024-05-17 10:18AM EDT | 2024-06-03 | 18.95 | 15.60 | 17.20 | -184.65 | -90.69% | 1 | 1 | 16.95% |
| NDXP240604P17600000 | 2024-05-10 10:12AM EDT | 2024-06-04 | 94.48 | 17.00 | 21.70 | 0.00 | - | 1 | 2 | 17.31% |
| NDXP240605P17600000 | 2024-05-10 10:12AM EDT | 2024-06-05 | 99.80 | 21.60 | 23.50 | 0.00 | - | 1 | 1 | 17.11% |
| NDXP240607P17600000 | 2024-05-14 2:49PM EDT | 2024-06-07 | 75.95 | 29.20 | 31.30 | 0.00 | - | 1 | 1 | 17.39% |
| NDXP240610P17600000 | 2024-05-16 10:47AM EDT | 2024-06-10 | 34.35 | 32.10 | 36.80 | +34.35 | -68.54% | 1 | 1 | 16.88% |
| NDXP240611P17600000 | 2024-05-08 10:09AM EDT | 2024-06-11 | 165.39 | 35.60 | 40.40 | 0.00 | - | - | 2 | 16.94% |
| NDXP240614P17600000 | 2024-05-15 10:30AM EDT | 2024-06-14 | 79.45 | 53.60 | 56.40 | 0.00 | - | 19 | 27 | 17.59% |
| NDXP240617P17600000 | 2024-05-17 2:14PM EDT | 2024-06-17 | 66.32 | 57.50 | 61.30 | +66.32 | - | 5 | 0 | 17.10% |
| NDX240621P17600000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 68.35 | 67.60 | 70.00 | +1.75 | +2.63% | 1 | 247 | 16.73% |
| NDXP240628P17600000 | 2024-05-17 2:50PM EDT | 2024-06-28 | 94.10 | 87.90 | 90.60 | +1.22 | +1.31% | 13 | 9 | 16.62% |
| NDXP240705P17600000 | 2024-05-17 2:19PM EDT | 2024-07-05 | 111.80 | 102.00 | 105.90 | +111.80 | - | 3 | 2 | 16.24% |
| NDX240719P17600000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 144.00 | 135.60 | 139.40 | +17.07 | +13.45% | 3 | 70 | 15.89% |
| NDX240816P17600000 | 2024-05-17 10:34AM EDT | 2024-08-16 | 201.30 | 206.10 | 211.50 | -96.40 | -32.38% | 7 | 7 | 15.81% |
| NDX240920P17600000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 293.80 | 284.50 | 290.70 | -7.60 | -2.52% | 1 | 24 | 15.68% |
| NDXP240930P17600000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 389.95 | 305.20 | 312.50 | 0.00 | - | 3 | 5 | 15.67% |
| NDX241018P17600000 | 2024-05-17 3:43PM EDT | 2024-10-18 | 351.00 | 346.20 | 353.30 | -20.10 | -5.42% | 1 | 1 | 15.73% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 21.33% |
| NDX241220P17600000 | 2024-03-01 10:35AM EDT | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | - | 2 | 2 | 20.82% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 28.92% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 694.60 | 711.60 | 728.10 | +694.60 | - | - | 1 | 15.90% |
© 2024 Yahoo. All rights reserved.