NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17850.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17850000 | 2024-05-14 9:30AM EDT | 2024-05-20 | 392.75 | 681.30 | 696.80 | 0.00 | - | 2 | 6 | 29.29% |
| NDXP240521C17850000 | 2024-05-14 9:30AM EDT | 2024-05-21 | 403.08 | 684.10 | 700.10 | 0.00 | - | 2 | 3 | 26.99% |
| NDXP240522C17850000 | 2024-04-26 12:01PM EDT | 2024-05-22 | 292.50 | 686.90 | 702.80 | 0.00 | - | 2 | 2 | 24.20% |
| NDXP240524C17850000 | 2024-05-10 2:10PM EDT | 2024-05-24 | 453.20 | 707.20 | 722.70 | 0.00 | - | 2 | 5 | 25.70% |
| NDXP240531C17850000 | 2024-05-07 10:20AM EDT | 2024-05-31 | 500.12 | 736.50 | 752.80 | 0.00 | - | 32 | 27 | 20.92% |
| NDXP240605C17850000 | 2024-05-08 10:00AM EDT | 2024-06-05 | 486.60 | 754.40 | 776.20 | 0.00 | - | - | 1 | 19.91% |
| NDXP240607C17850000 | 2024-04-30 12:00PM EDT | 2024-06-07 | 354.70 | 778.30 | 794.80 | 0.00 | - | 1 | 0 | 20.45% |
| NDX240621C17850000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 908.84 | 862.00 | 877.40 | 0.00 | - | 1 | 153 | 20.40% |
| NDX240719C17850000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,035.30 | 743.00 | 747.40 | 0.00 | - | - | 2 | 8.96% |
| NDX240920C17850000 | 2024-05-08 10:57AM EDT | 2024-09-20 | 1,090.80 | 1,329.60 | 1,340.80 | 0.00 | - | - | 1 | 22.52% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17850000 | 2024-05-17 9:45AM EDT | 2024-05-20 | 0.65 | 0.15 | 0.55 | -0.55 | -45.83% | 4 | 32 | 29.19% |
| NDXP240521P17850000 | 2024-05-14 9:32AM EDT | 2024-05-21 | 51.00 | 0.35 | 0.85 | +51.00 | - | 1 | 1 | 21.74% |
| NDXP240523P17850000 | 2024-05-17 2:55PM EDT | 2024-05-23 | 6.50 | 5.00 | 6.10 | +6.50 | - | 2 | 2 | 20.68% |
| NDXP240524P17850000 | 2024-05-17 2:59PM EDT | 2024-05-24 | 8.70 | 7.50 | 8.80 | -5.20 | -37.41% | 22 | 13 | 19.86% |
| NDXP240528P17850000 | 2024-05-17 1:36PM EDT | 2024-05-28 | 15.15 | 12.30 | 13.80 | -116.10 | -88.46% | 2 | 2 | 16.30% |
| NDXP240531P17850000 | 2024-05-16 10:04AM EDT | 2024-05-31 | 28.43 | 23.70 | 25.60 | +28.43 | - | - | 0 | 16.45% |
| NDXP240607P17850000 | 2024-05-17 9:58AM EDT | 2024-06-07 | 55.95 | 48.40 | 51.30 | -216.24 | -79.44% | 1 | 0 | 16.09% |
| NDXP240614P17850000 | 2024-05-17 10:23AM EDT | 2024-06-14 | 83.49 | 80.40 | 84.30 | +5.44 | +6.97% | 1 | 6 | 16.44% |
| NDX240621P17850000 | 2024-05-17 11:54AM EDT | 2024-06-21 | 98.87 | 97.50 | 100.30 | -378.93 | -79.31% | 2 | 187 | 15.64% |
| NDXP240628P17850000 | 2024-05-17 12:45PM EDT | 2024-06-28 | 128.00 | 121.80 | 125.50 | +4.65 | +3.77% | 2 | 3 | 15.62% |
| NDX240719P17850000 | 2024-05-17 11:26AM EDT | 2024-07-19 | 177.70 | 177.80 | 181.70 | -9.60 | -5.13% | 2 | 25 | 15.04% |
| NDX240816P17850000 | 2024-05-10 9:58AM EDT | 2024-08-16 | 372.80 | 255.90 | 262.10 | 0.00 | - | 1 | 2 | 15.08% |
| NDX240920P17850000 | 2024-05-14 10:11AM EDT | 2024-09-20 | 462.40 | 340.10 | 346.80 | +462.40 | - | - | 2 | 15.02% |
© 2024 Yahoo. All rights reserved.