NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18125.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18125000 | 2024-05-15 1:15PM EDT | 2024-05-20 | 447.75 | 406.30 | 421.80 | 0.00 | - | 1 | 2 | 13.19% |
| NDXP240521C18125000 | 2024-05-13 10:24AM EDT | 2024-05-21 | 227.94 | 410.20 | 426.50 | +227.94 | - | 2 | 1 | 15.35% |
| NDXP240522C18125000 | 2024-05-10 3:55PM EDT | 2024-05-22 | 213.40 | 414.30 | 430.70 | 0.00 | - | 4 | 2 | 15.10% |
| NDXP240523C18125000 | 2024-05-09 10:02AM EDT | 2024-05-23 | 220.65 | 443.50 | 459.20 | 0.00 | - | 1 | 1 | 20.17% |
| NDXP240524C18125000 | 2024-05-10 1:36PM EDT | 2024-05-24 | 256.22 | 452.00 | 466.90 | 0.00 | - | 4 | 12 | 19.69% |
| NDXP240528C18125000 | 2024-05-09 10:28AM EDT | 2024-05-28 | 235.90 | 462.30 | 477.00 | 0.00 | - | 2 | 0 | 16.48% |
| NDXP240529C18125000 | 2024-05-13 1:03PM EDT | 2024-05-29 | 302.87 | 470.90 | 485.60 | 0.00 | - | 1 | 0 | 16.66% |
| NDXP240531C18125000 | 2024-05-13 11:04AM EDT | 2024-05-31 | 322.70 | 492.10 | 509.40 | 0.00 | - | 12 | 26 | 17.59% |
| NDXP240607C18125000 | 2024-05-13 2:21PM EDT | 2024-06-07 | 369.40 | 544.60 | 559.30 | 0.00 | - | 2 | 3 | 17.71% |
| NDX240621C18125000 | 2024-05-14 2:06PM EDT | 2024-06-21 | 486.73 | 639.70 | 653.50 | 0.00 | - | 2 | 47 | 18.31% |
| NDXP240628C18125000 | 2024-05-09 2:32PM EDT | 2024-06-28 | 481.50 | 687.50 | 699.30 | 0.00 | - | 1 | 2 | 18.69% |
| NDX240719C18125000 | 2024-05-13 3:57PM EDT | 2024-07-19 | 626.90 | 806.50 | 819.20 | 0.00 | - | 7 | 5 | 19.39% |
| NDX240816C18125000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 604.40 | 959.80 | 971.90 | 0.00 | - | 2 | 3 | 20.44% |
| NDX241220C18125000 | 2024-05-16 1:52PM EDT | 2024-12-20 | 1,627.58 | 1,566.70 | 1,580.90 | +1,627.58 | - | - | 1 | 24.19% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18125000 | 2024-05-17 1:06PM EDT | 2024-05-20 | 0.65 | 0.30 | 0.70 | +0.65 | - | 7 | 1 | 13.57% |
| NDXP240521P18125000 | 2024-05-17 2:26PM EDT | 2024-05-21 | 3.40 | 1.30 | 1.90 | +3.40 | - | 1 | 19 | 12.79% |
| NDXP240522P18125000 | 2024-05-16 12:37PM EDT | 2024-05-22 | 8.45 | 3.20 | 4.10 | 0.00 | - | 10 | 10 | 12.66% |
| NDXP240523P18125000 | 2024-05-17 3:06PM EDT | 2024-05-23 | 22.65 | 20.10 | 22.60 | +22.65 | - | 6 | 5 | 17.04% |
| NDXP240524P18125000 | 2024-05-17 2:45PM EDT | 2024-05-24 | 33.37 | 25.50 | 28.00 | +3.57 | +11.98% | 12 | 4 | 16.62% |
| NDXP240531P18125000 | 2024-05-16 10:04AM EDT | 2024-05-31 | 57.45 | 53.00 | 56.50 | 0.00 | - | 1 | 3 | 14.53% |
| NDXP240607P18125000 | 2024-05-17 12:24PM EDT | 2024-06-07 | 92.22 | 88.10 | 91.80 | +10.14 | +12.35% | 1 | 10 | 14.45% |
| NDXP240614P18125000 | 2024-05-10 12:43PM EDT | 2024-06-14 | 318.94 | 128.40 | 134.20 | 0.00 | - | - | 1 | 15.02% |
| NDX240621P18125000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 325.71 | 148.60 | 151.80 | 0.00 | - | 4 | 35 | 14.30% |
| NDXP240628P18125000 | 2024-05-09 2:30PM EDT | 2024-06-28 | 373.88 | 175.90 | 181.60 | 0.00 | - | 1 | 3 | 14.40% |
| NDXP240705P18125000 | 2024-05-17 11:37AM EDT | 2024-07-05 | 201.03 | 196.00 | 202.10 | +201.03 | - | 1 | 0 | 14.17% |
| NDX240719P18125000 | 2024-04-05 2:54PM EDT | 2024-07-19 | 608.90 | 553.00 | 565.40 | 0.00 | - | 1 | 2 | 25.14% |
| NDX241220P18125000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 1,103.90 | 639.50 | 650.40 | 0.00 | - | - | 10 | 15.02% |
© 2024 Yahoo. All rights reserved.