NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17750.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C17750000 | 2024-05-09 11:50AM EDT | 2024-05-21 | 439.81 | 783.10 | 799.70 | 0.00 | - | 1 | 1 | 24.29% |
| NDXP240522C17750000 | 2024-05-15 10:26AM EDT | 2024-05-22 | 707.43 | 785.90 | 802.90 | 0.00 | - | 1 | 3 | 23.51% |
| NDXP240523C17750000 | 2024-05-17 3:16PM EDT | 2024-05-23 | 813.00 | 800.10 | 816.20 | +359.70 | +79.35% | 3 | 3 | 26.49% |
| NDXP240524C17750000 | 2024-05-14 9:45AM EDT | 2024-05-24 | 571.26 | 804.50 | 820.00 | 0.00 | - | 1 | 2 | 25.25% |
| NDXP240530C17750000 | 2024-05-17 3:16PM EDT | 2024-05-30 | 832.50 | 820.50 | 835.60 | +832.50 | - | 3 | 0 | 20.49% |
| NDXP240531C17750000 | 2024-05-16 10:07AM EDT | 2024-05-31 | 903.16 | 830.00 | 846.90 | 0.00 | - | 1 | 8 | 21.27% |
| NDXP240607C17750000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 613.07 | 869.50 | 884.40 | 0.00 | - | - | 3 | 20.76% |
| NDXP240614C17750000 | 2024-05-07 4:02PM EDT | 2024-06-14 | 649.91 | 914.10 | 929.40 | 0.00 | - | 6 | 2 | 21.10% |
| NDX240621C17750000 | 2024-05-16 9:39AM EDT | 2024-06-21 | 1,021.07 | 947.70 | 963.20 | 0.00 | - | 17 | 89 | 20.79% |
| NDXP240628C17750000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 950.45 | 1,067.80 | 1,081.60 | 0.00 | - | 2 | 3 | 24.79% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 692.42 | 1,095.70 | 1,111.20 | 0.00 | - | 1 | 4 | 21.29% |
| NDX240816C17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 635.15 | 1,238.60 | 1,252.20 | 0.00 | - | 2 | 92 | 22.01% |
| NDX241220C17750000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 1,350.35 | 1,823.60 | 1,840.00 | 0.00 | - | 1 | 1 | 25.28% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17750000 | 2024-05-16 3:31PM EDT | 2024-05-20 | 1.40 | 0.15 | 0.50 | 0.00 | - | 40 | 46 | 23.07% |
| NDXP240521P17750000 | 2024-05-17 1:59PM EDT | 2024-05-21 | 0.55 | 0.30 | 0.80 | -6.20 | -91.85% | 3 | 1 | 19.88% |
| NDXP240522P17750000 | 2024-05-17 2:22PM EDT | 2024-05-22 | 1.05 | 0.50 | 1.15 | -7.15 | -87.20% | 2 | 5 | 18.00% |
| NDXP240523P17750000 | 2024-05-17 10:05AM EDT | 2024-05-23 | 5.91 | 3.20 | 4.20 | +5.91 | - | 62 | 8 | 19.41% |
| NDXP240524P17750000 | 2024-05-17 9:39AM EDT | 2024-05-24 | 8.25 | 5.10 | 6.10 | -2.65 | -24.31% | 1 | 8 | 18.90% |
| NDXP240528P17750000 | 2024-05-17 11:58AM EDT | 2024-05-28 | 10.90 | 8.70 | 10.10 | -1.30 | -10.66% | 4 | 5 | 16.11% |
| NDXP240531P17750000 | 2024-05-16 4:06PM EDT | 2024-05-31 | 24.65 | 18.00 | 19.80 | 0.00 | - | 1 | 4 | 16.40% |
| NDXP240607P17750000 | 2024-05-15 11:39AM EDT | 2024-06-07 | 59.45 | 39.50 | 41.80 | 0.00 | - | 1 | 2 | 16.17% |
| NDXP240614P17750000 | 2024-05-17 11:04AM EDT | 2024-06-14 | 72.09 | 68.00 | 71.40 | +3.00 | +4.34% | 2 | 11 | 16.56% |
| NDX240621P17750000 | 2024-05-17 4:07PM EDT | 2024-06-21 | 83.30 | 84.00 | 86.60 | -1.20 | -1.42% | 14 | 153 | 15.83% |
| NDXP240628P17750000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 108.66 | 106.80 | 110.20 | 0.00 | - | 2 | 4 | 15.83% |
| NDX240719P17750000 | 2024-05-16 2:47PM EDT | 2024-07-19 | 155.20 | 159.40 | 163.30 | 0.00 | - | 3 | 11 | 15.25% |
| NDX240816P17750000 | 2024-05-14 10:11AM EDT | 2024-08-16 | 346.90 | 234.70 | 240.60 | 0.00 | - | 1 | 7 | 15.29% |
| NDX240920P17750000 | 2024-05-17 12:12PM EDT | 2024-09-20 | 320.10 | 316.60 | 323.00 | -138.70 | -30.23% | 2 | 2 | 15.22% |
| NDX241220P17750000 | 2024-05-17 3:25PM EDT | 2024-12-20 | 534.90 | 534.20 | 544.50 | +534.90 | - | 1 | 0 | 15.93% |
© 2024 Yahoo. All rights reserved.