NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17725.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17725000 | 2024-05-03 9:35AM EDT | 2024-05-20 | 322.43 | 806.20 | 821.80 | 0.00 | - | 1 | 2 | 24.03% |
| NDXP240522C17725000 | 2024-05-03 9:55AM EDT | 2024-05-22 | 390.73 | 811.60 | 827.80 | 0.00 | - | 1 | 1 | 24.06% |
| NDXP240523C17725000 | 2024-05-17 3:16PM EDT | 2024-05-23 | 838.10 | 825.10 | 841.60 | +368.23 | +78.37% | 3 | 3 | 27.27% |
| NDXP240531C17725000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 542.90 | 853.70 | 871.80 | 0.00 | - | 16 | 11 | 21.72% |
| NDXP240607C17725000 | 2024-04-18 3:22PM EDT | 2024-06-07 | 415.25 | 891.20 | 906.90 | 0.00 | - | - | 1 | 20.96% |
| NDXP240614C17725000 | 2024-05-07 11:33AM EDT | 2024-06-14 | 703.87 | 936.20 | 951.40 | 0.00 | - | - | 0 | 21.28% |
| NDX240621C17725000 | 2024-05-06 2:59PM EDT | 2024-06-21 | 675.85 | 969.20 | 984.90 | 0.00 | - | 16 | 14 | 20.97% |
| NDXP240628C17725000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 750.55 | 1,010.30 | 1,024.00 | 0.00 | - | - | 1 | 21.12% |
| NDX240719C17725000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,120.60 | 823.30 | 837.70 | 0.00 | - | - | 1 | 7.34% |
| NDX240816C17725000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 635.30 | 1,259.10 | 1,271.80 | 0.00 | - | 1 | 5 | 22.12% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17725000 | 2024-05-17 9:34AM EDT | 2024-05-20 | 0.55 | 0.10 | 0.50 | +0.55 | - | 1 | 0 | 23.73% |
| NDXP240521P17725000 | 2024-05-17 10:22AM EDT | 2024-05-21 | 0.75 | 0.30 | 0.80 | +0.75 | - | 2 | 4 | 20.44% |
| NDXP240523P17725000 | 2024-04-26 12:27PM EDT | 2024-05-23 | 329.50 | 2.95 | 3.90 | 0.00 | - | 1 | 1 | 19.70% |
| NDXP240524P17725000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 454.22 | 9.90 | 10.70 | 0.00 | - | - | 1 | 21.59% |
| NDXP240531P17725000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 25.90 | 16.90 | 18.60 | 0.00 | - | 1 | 5 | 16.56% |
| NDXP240605P17725000 | 2024-05-07 1:19PM EDT | 2024-06-05 | 157.20 | 28.20 | 30.70 | 0.00 | - | - | 4 | 15.97% |
| NDXP240606P17725000 | 2024-05-09 3:16PM EDT | 2024-06-06 | 151.30 | 30.50 | 35.30 | 0.00 | - | 2 | 2 | 16.15% |
| NDXP240614P17725000 | 2024-05-15 11:40AM EDT | 2024-06-14 | 85.05 | 65.30 | 68.80 | 0.00 | - | 1 | 3 | 16.69% |
| NDX240621P17725000 | 2024-05-17 11:35AM EDT | 2024-06-21 | 82.78 | 81.00 | 83.60 | -15.40 | -15.69% | 4 | 22 | 15.94% |
| NDXP240628P17725000 | 2024-05-16 11:06AM EDT | 2024-06-28 | 94.75 | 103.40 | 106.60 | 0.00 | - | 1 | 2 | 15.92% |
| NDX240719P17725000 | 2024-05-17 1:19PM EDT | 2024-07-19 | 160.01 | 155.20 | 158.90 | +14.51 | +9.97% | 3 | 17 | 15.33% |
| NDX240816P17725000 | 2024-05-15 10:52AM EDT | 2024-08-16 | 255.80 | 229.60 | 235.50 | 0.00 | - | 1 | 7 | 15.36% |
| NDX240920P17725000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 456.40 | 311.10 | 317.60 | 0.00 | - | 1 | 1 | 15.29% |
© 2024 Yahoo. All rights reserved.