NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17975.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17975000 | 2024-05-16 10:04AM EDT | 2024-05-20 | 643.50 | 556.20 | 572.40 | 0.00 | - | 1 | 1 | 26.85% |
| NDXP240521C17975000 | 2024-05-07 11:01AM EDT | 2024-05-21 | 340.15 | 559.10 | 575.40 | 0.00 | - | - | 1 | 23.12% |
| NDXP240522C17975000 | 2024-05-15 12:46PM EDT | 2024-05-22 | 569.10 | 562.40 | 578.60 | 0.00 | - | 2 | 6 | 21.04% |
| NDXP240524C17975000 | 2024-05-17 11:29AM EDT | 2024-05-24 | 626.05 | 587.70 | 604.10 | +378.05 | +152.44% | 7 | 9 | 23.69% |
| NDXP240528C17975000 | 2024-05-08 12:02PM EDT | 2024-05-28 | 347.17 | 596.10 | 611.30 | 0.00 | - | - | 6 | 18.80% |
| NDXP240531C17975000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 379.31 | 623.30 | 638.30 | 0.00 | - | 2 | 19 | 19.54% |
| NDXP240607C17975000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 426.60 | 669.60 | 684.20 | 0.00 | - | 1 | 3 | 19.30% |
| NDX240621C17975000 | 2024-05-09 2:04PM EDT | 2024-06-21 | 518.70 | 758.40 | 772.90 | 0.00 | - | 2 | 21 | 19.54% |
| NDX240719C17975000 | 2024-05-14 3:47PM EDT | 2024-07-19 | 799.50 | 918.70 | 932.00 | 0.00 | - | 1 | 1 | 20.28% |
| NDX240816C17975000 | 2024-05-15 2:51PM EDT | 2024-08-16 | 1,121.70 | 1,068.70 | 1,080.60 | 0.00 | - | 1 | 3 | 21.16% |
| NDX240920C17975000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 954.17 | 1,238.00 | 1,249.60 | 0.00 | - | - | 5 | 22.06% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17975000 | 2024-05-17 12:22PM EDT | 2024-05-20 | 0.38 | 0.20 | 0.40 | -97.87 | -99.61% | 30 | 1 | 23.55% |
| NDXP240521P17975000 | 2024-05-17 10:46AM EDT | 2024-05-21 | 1.27 | 0.45 | 1.00 | +1.27 | -84.18% | 5 | 6 | 18.60% |
| NDXP240522P17975000 | 2024-05-17 2:45PM EDT | 2024-05-22 | 2.12 | 1.20 | 1.85 | -102.88 | -97.98% | 1 | 2 | 16.56% |
| NDXP240523P17975000 | 2024-05-17 10:48AM EDT | 2024-05-23 | 11.40 | 9.30 | 10.70 | -416.60 | -97.34% | 7 | 2 | 19.74% |
| NDXP240524P17975000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 18.50 | 12.90 | 14.50 | -40.96 | -68.89% | 9 | 3 | 18.95% |
| NDXP240528P17975000 | 2024-05-15 9:30AM EDT | 2024-05-28 | 64.52 | 19.40 | 21.20 | 0.00 | - | 1 | 6 | 15.57% |
| NDXP240529P17975000 | 2024-05-15 10:38AM EDT | 2024-05-29 | 57.50 | 24.00 | 25.90 | 0.00 | - | 2 | 2 | 15.61% |
| NDXP240603P17975000 | 2024-05-16 9:50AM EDT | 2024-06-03 | 45.55 | 40.20 | 43.30 | +45.55 | - | 2 | 2 | 14.95% |
| NDXP240607P17975000 | 2024-05-14 2:17PM EDT | 2024-06-07 | 156.00 | 63.50 | 66.60 | 0.00 | - | 1 | 1 | 15.49% |
| NDX240621P17975000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 118.35 | 118.30 | 120.90 | -13.25 | -10.07% | 6 | 37 | 15.12% |
| NDXP240628P17975000 | 2024-05-13 9:52AM EDT | 2024-06-28 | 286.99 | 143.80 | 148.30 | 0.00 | - | 1 | 1 | 15.14% |
| NDX240719P17975000 | 2024-05-14 2:42PM EDT | 2024-07-19 | 288.20 | 203.70 | 207.90 | 0.00 | - | 6 | 8 | 14.62% |
| NDX240920P17975000 | 2024-05-16 10:07AM EDT | 2024-09-20 | 365.00 | 371.30 | 378.00 | 0.00 | - | 5 | 7 | 14.67% |
© 2024 Yahoo. All rights reserved.