NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17650.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17650000 | 2024-05-02 1:12PM EDT | 2024-05-20 | 200.00 | 881.30 | 897.50 | 0.00 | - | - | 1 | 40.52% |
| NDXP240521C17650000 | 2024-05-07 11:28AM EDT | 2024-05-21 | 590.56 | 883.00 | 899.20 | 0.00 | - | 4 | 18 | 32.19% |
| NDXP240523C17650000 | 2024-04-26 1:43PM EDT | 2024-05-23 | 452.34 | 898.90 | 915.10 | 0.00 | - | 36 | 18 | 32.08% |
| NDXP240524C17650000 | 2024-04-30 11:57AM EDT | 2024-05-24 | 377.10 | 901.90 | 918.90 | 0.00 | - | - | 1 | 29.97% |
| NDXP240531C17650000 | 2024-05-06 2:55PM EDT | 2024-05-31 | 601.16 | 925.50 | 942.40 | 0.00 | - | 17 | 24 | 23.41% |
| NDX240621C17650000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 731.75 | 1,035.80 | 1,050.70 | 0.00 | - | 16 | 36 | 21.82% |
| NDX240719C17650000 | 2024-05-02 10:31AM EDT | 2024-07-19 | 545.60 | 1,178.90 | 1,194.20 | 0.00 | - | 1 | 4 | 22.03% |
| NDX240816C17650000 | 2024-05-15 10:02AM EDT | 2024-08-16 | 1,230.13 | 1,317.50 | 1,331.40 | 0.00 | - | 10 | 8 | 22.59% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17650000 | 2024-05-17 11:49AM EDT | 2024-05-20 | 0.45 | 0.10 | 0.50 | -0.67 | -59.82% | 16 | 47 | 36.37% |
| NDXP240522P17650000 | 2024-05-15 2:34PM EDT | 2024-05-22 | 3.77 | 0.40 | 1.05 | 0.00 | - | 2 | 3 | 22.86% |
| NDXP240523P17650000 | 2024-05-17 10:05AM EDT | 2024-05-23 | 4.50 | 2.25 | 3.10 | -53.22 | -92.20% | 15 | 5 | 22.92% |
| NDXP240524P17650000 | 2024-05-16 11:28AM EDT | 2024-05-24 | 7.31 | 3.60 | 4.50 | 0.00 | - | 12 | 13 | 21.74% |
| NDXP240528P17650000 | 2024-05-14 3:49PM EDT | 2024-05-28 | 41.68 | 6.50 | 7.70 | 0.00 | - | 1 | 4 | 17.78% |
| NDXP240531P17650000 | 2024-05-17 2:08PM EDT | 2024-05-31 | 16.35 | 13.90 | 15.60 | -3.00 | -15.50% | 2 | 8 | 17.75% |
| NDXP240607P17650000 | 2024-05-10 1:18PM EDT | 2024-06-07 | 128.80 | 32.20 | 34.40 | 0.00 | - | - | 1 | 17.12% |
| NDXP240614P17650000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 59.24 | 57.80 | 61.10 | +59.24 | - | - | 2 | 17.36% |
| NDX240621P17650000 | 2024-05-17 1:29PM EDT | 2024-06-21 | 76.18 | 72.70 | 75.10 | -4.17 | -5.19% | 6 | 87 | 16.51% |
| NDXP240628P17650000 | 2024-05-17 11:05AM EDT | 2024-06-28 | 98.20 | 93.80 | 96.80 | +3.47 | +3.66% | 10 | 4 | 16.43% |
| NDX240719P17650000 | 2024-05-16 3:38PM EDT | 2024-07-19 | 144.90 | 143.10 | 146.80 | 0.00 | - | 17 | 37 | 15.71% |
| NDX240816P17650000 | 2024-05-15 12:48PM EDT | 2024-08-16 | 227.90 | 215.20 | 220.90 | +227.90 | - | - | 7 | 15.67% |
| NDX240920P17650000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 304.40 | 294.70 | 300.70 | -97.90 | -24.34% | 1 | 2 | 15.54% |
| NDX250117P17650000 | 2024-05-07 10:45AM EDT | 2025-01-17 | 713.10 | 549.90 | 561.60 | 0.00 | - | - | 1 | 16.02% |
© 2024 Yahoo. All rights reserved.