NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17925.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17925000 | 2024-05-13 10:22AM EDT | 2024-05-20 | 349.78 | 606.20 | 622.50 | 0.00 | - | 3 | 3 | 20.66% |
| NDXP240521C17925000 | 2024-05-13 12:37PM EDT | 2024-05-21 | 362.85 | 609.00 | 624.50 | 0.00 | - | 8 | 1 | 19.44% |
| NDXP240522C17925000 | 2024-05-13 10:24AM EDT | 2024-05-22 | 376.37 | 611.90 | 628.30 | 0.00 | - | 3 | 4 | 19.35% |
| NDXP240523C17925000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 173.50 | 629.70 | 645.30 | 0.00 | - | - | 1 | 23.00% |
| NDXP240524C17925000 | 2024-05-17 11:59AM EDT | 2024-05-24 | 675.25 | 636.40 | 651.40 | +274.00 | +68.29% | 2 | 13 | 22.39% |
| NDXP240530C17925000 | 2024-05-13 4:10PM EDT | 2024-05-30 | 441.99 | 656.60 | 672.10 | +441.99 | - | 4 | 4 | 18.67% |
| NDXP240531C17925000 | 2024-05-10 9:32AM EDT | 2024-05-31 | 460.17 | 668.50 | 684.60 | 0.00 | - | 8 | 2 | 19.39% |
| NDXP240607C17925000 | 2024-05-10 9:32AM EDT | 2024-06-07 | 513.19 | 712.40 | 727.40 | 0.00 | - | 4 | 7 | 19.21% |
| NDX240621C17925000 | 2024-05-08 1:42PM EDT | 2024-06-21 | 531.92 | 799.90 | 814.30 | 0.00 | - | 2 | 15 | 19.59% |
| NDXP240628C17925000 | 2024-03-14 2:18PM EDT | 2024-06-28 | 924.40 | 778.20 | 793.30 | 0.00 | - | 1 | 1 | 16.81% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 945.40 | 723.80 | 735.60 | 0.00 | - | - | 1 | 11.26% |
| NDX240816C17925000 | 2024-05-15 1:12PM EDT | 2024-08-16 | 1,132.88 | 1,104.60 | 1,117.90 | 0.00 | - | 12 | 33 | 21.25% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17925000 | 2024-05-17 1:30PM EDT | 2024-05-20 | 0.27 | 0.20 | 0.60 | +0.27 | - | 2 | 0 | 18.81% |
| NDXP240521P17925000 | 2024-05-16 4:10PM EDT | 2024-05-21 | 2.55 | 0.40 | 0.90 | 0.00 | - | 54 | 24 | 16.14% |
| NDXP240522P17925000 | 2024-05-17 11:05AM EDT | 2024-05-22 | 2.05 | 0.95 | 1.55 | -18.65 | -90.10% | 4 | 2 | 15.04% |
| NDXP240524P17925000 | 2024-05-17 3:26PM EDT | 2024-05-24 | 10.69 | 10.40 | 11.80 | -7.66 | -41.74% | 39 | 13 | 17.60% |
| NDXP240531P17925000 | 2024-05-15 11:22AM EDT | 2024-05-31 | 51.22 | 29.40 | 31.50 | 0.00 | - | 1 | 5 | 15.41% |
| NDXP240607P17925000 | 2024-05-13 10:36AM EDT | 2024-06-07 | 179.20 | 56.90 | 60.00 | 0.00 | - | 1 | 9 | 15.34% |
| NDX240621P17925000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 543.10 | 109.10 | 112.10 | 0.00 | - | 2 | 6 | 15.09% |
| NDXP240628P17925000 | 2024-05-16 12:08PM EDT | 2024-06-28 | 127.37 | 134.60 | 138.60 | 0.00 | - | 3 | 6 | 15.14% |
| NDX240719P17925000 | 2024-05-16 12:51PM EDT | 2024-07-19 | 179.50 | 192.90 | 197.00 | 0.00 | - | 1 | 3 | 14.67% |
| NDX240816P17925000 | 2024-05-10 12:09PM EDT | 2024-08-16 | 427.80 | 273.20 | 279.50 | 0.00 | - | 1 | 25 | 14.78% |
© 2024 Yahoo. All rights reserved.