NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17625.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17625000 | 2024-05-14 10:06AM EDT | 2024-05-20 | 596.27 | 906.30 | 922.40 | 0.00 | - | 1 | 2 | 29.05% |
| NDXP240521C17625000 | 2024-05-06 10:14AM EDT | 2024-05-21 | 492.25 | 909.10 | 924.70 | 0.00 | - | 1 | 1 | 27.56% |
| NDXP240531C17625000 | 2024-05-06 2:35PM EDT | 2024-05-31 | 613.05 | 949.60 | 965.90 | 0.00 | - | 14 | 10 | 22.73% |
| NDXP240607C17625000 | 2024-04-22 10:06AM EDT | 2024-06-07 | 323.20 | 985.20 | 999.60 | 0.00 | - | - | 1 | 21.92% |
| NDX240621C17625000 | 2024-05-06 2:35PM EDT | 2024-06-21 | 743.75 | 1,057.60 | 1,073.50 | 0.00 | - | 14 | 16 | 21.72% |
| NDXP240628C17625000 | 2024-04-24 12:10PM EDT | 2024-06-28 | 538.70 | 1,096.90 | 1,110.80 | 0.00 | - | 2 | 1 | 21.79% |
| NDX240719C17625000 | 2024-04-08 10:12AM EDT | 2024-07-19 | 1,153.90 | 893.60 | 908.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C17625000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 715.30 | 1,336.90 | 1,351.50 | 0.00 | - | - | 3 | 22.58% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17625000 | 2024-05-08 12:51PM EDT | 2024-05-20 | 56.08 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 26.37% |
| NDXP240521P17625000 | 2024-05-13 2:14PM EDT | 2024-05-21 | 25.75 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 22.69% |
| NDXP240522P17625000 | 2024-05-13 12:32PM EDT | 2024-05-22 | 27.42 | 0.40 | 1.00 | 0.00 | - | 1 | 1 | 20.17% |
| NDXP240523P17625000 | 2024-05-15 4:13PM EDT | 2024-05-23 | 7.29 | 2.05 | 2.85 | 0.00 | - | 2 | 2 | 20.74% |
| NDXP240524P17625000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 295.50 | 3.30 | 4.20 | 0.00 | - | 1 | 1 | 20.10% |
| NDXP240528P17625000 | 2024-05-08 11:19AM EDT | 2024-05-28 | 103.70 | 6.20 | 7.20 | 0.00 | - | - | 2 | 17.06% |
| NDXP240531P17625000 | 2024-05-15 9:45AM EDT | 2024-05-31 | 36.43 | 13.20 | 14.60 | 0.00 | - | 1 | 2 | 17.19% |
| NDXP240604P17625000 | 2024-05-17 2:42PM EDT | 2024-06-04 | 23.00 | 18.00 | 22.70 | +23.00 | - | 1 | 1 | 16.62% |
| NDXP240607P17625000 | 2024-05-14 1:48PM EDT | 2024-06-07 | 91.02 | 30.70 | 32.80 | 0.00 | - | 4 | 7 | 16.82% |
| NDXP240614P17625000 | 2024-05-15 11:25AM EDT | 2024-06-14 | 72.65 | 55.50 | 58.70 | 0.00 | - | 1 | 2 | 17.15% |
| NDX240621P17625000 | 2024-05-15 12:41PM EDT | 2024-06-21 | 84.50 | 70.10 | 72.50 | 0.00 | - | 3 | 6 | 16.38% |
| NDXP240628P17625000 | 2024-05-15 2:36PM EDT | 2024-06-28 | 95.45 | 90.80 | 93.50 | 0.00 | - | 1 | 2 | 16.31% |
| NDX240719P17625000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 471.60 | 139.30 | 142.90 | 0.00 | - | 1 | 6 | 15.66% |
© 2024 Yahoo. All rights reserved.