NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17825.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17825000 | 2024-05-02 10:20AM EDT | 2024-05-20 | 109.00 | 706.20 | 721.80 | 0.00 | - | - | 1 | 21.36% |
| NDXP240521C17825000 | 2024-05-06 11:33AM EDT | 2024-05-21 | 353.29 | 708.90 | 724.90 | 0.00 | - | - | 0 | 22.51% |
| NDXP240522C17825000 | 2024-05-10 3:55PM EDT | 2024-05-22 | 425.28 | 711.70 | 728.00 | 0.00 | - | - | 2 | 21.70% |
| NDXP240524C17825000 | 2024-05-17 11:23AM EDT | 2024-05-24 | 763.69 | 731.50 | 746.80 | -42.34 | -5.25% | 2 | 4 | 23.87% |
| NDXP240531C17825000 | 2024-05-07 10:16AM EDT | 2024-05-31 | 516.12 | 760.40 | 776.60 | 0.00 | - | 2 | 17 | 20.44% |
| NDXP240605C17825000 | 2024-05-08 10:00AM EDT | 2024-06-05 | 503.60 | 776.80 | 799.10 | 0.00 | - | - | 1 | 19.60% |
| NDXP240607C17825000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 371.11 | 800.30 | 817.30 | 0.00 | - | 1 | 1 | 20.16% |
| NDXP240614C17825000 | 2024-05-03 1:12PM EDT | 2024-06-14 | 500.00 | 849.00 | 863.80 | 0.00 | - | 1 | 1 | 20.53% |
| NDX240621C17825000 | 2024-05-07 10:16AM EDT | 2024-06-21 | 651.20 | 883.40 | 898.60 | 0.00 | - | 2 | 48 | 20.27% |
| NDXP240628C17825000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 851.95 | 926.80 | 939.10 | 0.00 | - | 4 | 8 | 20.46% |
| NDX240719C17825000 | 2024-05-13 11:51AM EDT | 2024-07-19 | 825.10 | 1,035.60 | 1,050.20 | 0.00 | - | 1 | 3 | 20.89% |
| NDX240816C17825000 | 2024-05-15 11:15AM EDT | 2024-08-16 | 1,169.09 | 1,181.40 | 1,193.90 | 0.00 | - | 10 | 9 | 21.68% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17825000 | 2024-05-17 12:04PM EDT | 2024-05-20 | 0.20 | 0.15 | 0.55 | +0.20 | - | 9 | 10 | 21.31% |
| NDXP240521P17825000 | 2024-05-17 3:56PM EDT | 2024-05-21 | 0.55 | 0.30 | 0.85 | -1.77 | -76.29% | 3 | 2 | 18.32% |
| NDXP240523P17825000 | 2024-05-16 11:10AM EDT | 2024-05-23 | 8.90 | 4.40 | 5.50 | +8.90 | - | - | 1 | 18.70% |
| NDXP240524P17825000 | 2024-05-17 11:58AM EDT | 2024-05-24 | 9.01 | 6.80 | 8.00 | -2.35 | -20.69% | 6 | 7 | 18.31% |
| NDXP240528P17825000 | 2024-05-10 11:02AM EDT | 2024-05-28 | 124.37 | 11.30 | 12.80 | 0.00 | - | 4 | 2 | 15.64% |
| NDXP240531P17825000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 26.02 | 22.00 | 24.00 | +26.02 | - | 2 | 0 | 15.95% |
| NDXP240607P17825000 | 2024-05-16 12:22PM EDT | 2024-06-07 | 47.52 | 45.90 | 48.70 | +47.52 | - | - | 1 | 15.80% |
| NDXP240614P17825000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 342.99 | 77.10 | 80.70 | 0.00 | - | 1 | 1 | 16.22% |
| NDX240621P17825000 | 2024-04-30 11:26AM EDT | 2024-06-21 | 504.97 | 93.90 | 96.70 | 0.00 | - | 20 | 37 | 15.51% |
| NDXP240628P17825000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 132.15 | 117.90 | 121.70 | +11.92 | +9.91% | 4 | 2 | 15.54% |
| NDX240719P17825000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 191.60 | 173.00 | 176.90 | 0.00 | - | 9 | 10 | 15.00% |
| NDX240816P17825000 | 2024-05-10 11:44AM EDT | 2024-08-16 | 404.40 | 250.40 | 256.50 | 0.00 | - | 1 | 4 | 15.07% |
| NDX240920P17825000 | 2024-05-10 10:38AM EDT | 2024-09-20 | 481.10 | 334.00 | 340.80 | 0.00 | - | - | 1 | 15.03% |
© 2024 Yahoo. All rights reserved.