NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17800.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17800000 | 2024-05-16 9:42AM EDT | 2024-05-20 | 810.41 | 730.60 | 746.80 | 0.00 | - | 1 | 12 | 22.02% |
| NDXP240521C17800000 | 2024-05-03 3:46PM EDT | 2024-05-21 | 322.85 | 733.70 | 750.00 | 0.00 | - | 2 | 2 | 23.27% |
| NDXP240522C17800000 | 2024-05-14 10:21AM EDT | 2024-05-22 | 469.87 | 736.70 | 752.90 | 0.00 | - | 1 | 6 | 22.27% |
| NDXP240523C17800000 | 2024-05-09 9:36AM EDT | 2024-05-23 | 422.70 | 751.70 | 767.70 | 0.00 | - | 1 | 51 | 25.65% |
| NDXP240524C17800000 | 2024-05-16 2:21PM EDT | 2024-05-24 | 830.15 | 755.70 | 771.90 | 0.00 | - | 1 | 4 | 24.52% |
| NDXP240528C17800000 | 2024-05-17 10:06AM EDT | 2024-05-28 | 793.50 | 761.90 | 777.90 | +793.50 | - | 1 | 11 | 20.11% |
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 2024-05-29 | 195.00 | 767.10 | 782.50 | 0.00 | - | - | 6 | 19.93% |
| NDXP240530C17800000 | 2024-05-10 2:27PM EDT | 2024-05-30 | 508.88 | 773.00 | 789.80 | 0.00 | - | 1 | 3 | 20.16% |
| NDXP240531C17800000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 533.81 | 782.80 | 799.60 | 0.00 | - | 26 | 29 | 20.67% |
| NDXP240607C17800000 | 2024-05-10 9:45AM EDT | 2024-06-07 | 628.70 | 824.00 | 838.40 | 0.00 | - | 1 | 1 | 20.26% |
| NDXP240614C17800000 | 2024-05-07 4:07PM EDT | 2024-06-14 | 622.10 | 870.00 | 885.70 | 0.00 | - | 8 | 5 | 20.73% |
| NDX240621C17800000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 951.70 | 904.30 | 920.00 | 0.00 | - | 3 | 95 | 20.44% |
| NDXP240628C17800000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 871.40 | 946.70 | 960.10 | 0.00 | - | 2 | 54 | 20.62% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 1,055.70 | 1,070.40 | 0.00 | - | 1 | 36 | 21.02% |
| NDX240816C17800000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 815.50 | 1,199.80 | 1,213.20 | 0.00 | - | 1 | 10 | 21.79% |
| NDX240920C17800000 | 2024-05-15 2:52PM EDT | 2024-09-20 | 1,420.00 | 1,366.50 | 1,377.90 | 0.00 | - | 1 | 3 | 22.61% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 27.75% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 17.90% |
| NDX251219C17800000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | - | 2 | 3 | 25.17% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17800000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.20 | 0.15 | 0.55 | -1.18 | -85.51% | 24 | 40 | 21.99% |
| NDXP240521P17800000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 0.42 | 0.30 | 0.85 | -1.63 | -79.51% | 7 | 10 | 18.89% |
| NDXP240522P17800000 | 2024-05-15 11:34AM EDT | 2024-05-22 | 7.53 | 0.60 | 1.25 | 0.00 | - | 2 | 4 | 17.17% |
| NDXP240523P17800000 | 2024-05-17 11:04AM EDT | 2024-05-23 | 6.60 | 4.00 | 5.00 | -2.20 | -25.00% | 500 | 1 | 18.92% |
| NDXP240524P17800000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 6.65 | 6.30 | 7.30 | -5.20 | -43.88% | 11 | 16 | 18.50% |
| NDXP240528P17800000 | 2024-05-17 11:58AM EDT | 2024-05-28 | 12.70 | 10.40 | 11.80 | -1.15 | -8.30% | 4 | 6 | 15.79% |
| NDXP240530P17800000 | 2024-05-08 3:52PM EDT | 2024-05-30 | 152.40 | 16.70 | 18.50 | 0.00 | - | 1 | 12 | 15.97% |
| NDXP240531P17800000 | 2024-05-17 3:12PM EDT | 2024-05-31 | 21.60 | 20.60 | 22.40 | -6.00 | -21.74% | 14 | 22 | 16.08% |
| NDXP240603P17800000 | 2024-05-16 3:32PM EDT | 2024-06-03 | 30.65 | 25.40 | 27.30 | +30.65 | - | - | 1 | 15.27% |
| NDXP240605P17800000 | 2024-05-09 2:11PM EDT | 2024-06-05 | 167.09 | 33.70 | 36.20 | 0.00 | - | 12 | 6 | 15.58% |
| NDXP240606P17800000 | 2024-05-09 3:40PM EDT | 2024-06-06 | 172.30 | 36.10 | 41.10 | 0.00 | - | 2 | 2 | 15.75% |
| NDXP240607P17800000 | 2024-05-16 12:22PM EDT | 2024-06-07 | 45.31 | 43.50 | 46.00 | 0.00 | - | 1 | 1 | 15.89% |
| NDXP240610P17800000 | 2024-05-10 9:37AM EDT | 2024-06-10 | 149.27 | 48.00 | 53.20 | 0.00 | - | 1 | 7 | 15.53% |
| NDXP240614P17800000 | 2024-05-15 2:27PM EDT | 2024-06-14 | 81.90 | 73.90 | 77.70 | 0.00 | - | 1 | 2 | 16.35% |
| NDXP240620P17800000 | 2024-05-17 3:59PM EDT | 2024-06-20 | 91.50 | 88.10 | 92.60 | +91.50 | - | 2 | 0 | 15.81% |
| NDX240621P17800000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 97.38 | 90.50 | 93.20 | +2.92 | +3.09% | 35 | 65 | 15.62% |
| NDXP240628P17800000 | 2024-05-17 2:48PM EDT | 2024-06-28 | 124.10 | 114.00 | 117.60 | +20.36 | +19.63% | 5 | 60 | 15.63% |
| NDX240719P17800000 | 2024-05-16 3:07PM EDT | 2024-07-19 | 161.20 | 168.40 | 172.20 | 0.00 | - | 8 | 13 | 15.08% |
| NDX240816P17800000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 251.70 | 245.00 | 251.10 | -114.60 | -31.29% | 108 | 4 | 15.14% |
| NDX240920P17800000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 479.50 | 328.20 | 334.40 | 0.00 | - | 1 | 15 | 15.08% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 24.62% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 525.60 | 534.20 | 0.00 | - | 1 | 0 | 18.26% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 20.21% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 21.91% |
| NDX250117P17800000 | 2024-05-09 11:31AM EDT | 2025-01-17 | 735.90 | 588.50 | 600.50 | 0.00 | - | 1 | 2 | 15.65% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 19.28% |
© 2024 Yahoo. All rights reserved.