NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18150.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18150000 | 2024-05-15 4:13PM EDT | 2024-05-20 | 450.25 | 380.70 | 397.50 | 0.00 | - | 7 | 13 | 13.96% |
| NDXP240521C18150000 | 2024-05-13 10:23AM EDT | 2024-05-21 | 204.25 | 384.90 | 401.70 | 0.00 | - | 2 | 2 | 14.72% |
| NDXP240522C18150000 | 2024-05-09 3:18PM EDT | 2024-05-22 | 190.05 | 390.10 | 406.40 | 0.00 | - | 3 | 3 | 14.66% |
| NDXP240523C18150000 | 2024-05-06 9:57AM EDT | 2024-05-23 | 215.40 | 422.00 | 437.00 | 0.00 | - | - | 1 | 19.89% |
| NDXP240524C18150000 | 2024-05-17 11:59AM EDT | 2024-05-24 | 469.45 | 429.10 | 445.20 | +26.65 | +6.02% | 4 | 33 | 19.46% |
| NDXP240528C18150000 | 2024-05-13 11:30AM EDT | 2024-05-28 | 265.51 | 440.80 | 455.70 | +265.51 | - | 3 | 3 | 16.30% |
| NDXP240531C18150000 | 2024-05-16 2:26PM EDT | 2024-05-31 | 541.65 | 471.10 | 487.50 | 0.00 | - | 20 | 45 | 17.29% |
| NDXP240606C18150000 | 2024-05-16 10:44AM EDT | 2024-06-06 | 609.08 | 504.90 | 524.00 | +609.08 | - | - | 2 | 16.93% |
| NDXP240607C18150000 | 2024-05-16 9:38AM EDT | 2024-06-07 | 595.37 | 524.60 | 539.20 | 0.00 | - | 2 | 7 | 17.53% |
| NDXP240614C18150000 | 2024-05-13 3:30PM EDT | 2024-06-14 | 414.55 | 584.10 | 597.40 | 0.00 | - | 12 | 11 | 18.36% |
| NDX240621C18150000 | 2024-05-14 10:00AM EDT | 2024-06-21 | 454.03 | 620.70 | 634.40 | 0.00 | - | 2 | 281 | 18.17% |
| NDXP240628C18150000 | 2024-05-09 2:32PM EDT | 2024-06-28 | 467.15 | 668.90 | 680.50 | 0.00 | - | 1 | 6 | 18.55% |
| NDX240816C18150000 | 2024-05-14 2:49PM EDT | 2024-08-16 | 821.44 | 943.00 | 954.30 | +821.44 | - | - | 1 | 20.34% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18150000 | 2024-05-17 4:09PM EDT | 2024-05-20 | 0.75 | 0.35 | 0.75 | -2.86 | -79.22% | 227 | 15 | 12.98% |
| NDXP240521P18150000 | 2024-05-17 3:19PM EDT | 2024-05-21 | 2.01 | 1.65 | 2.30 | -6.09 | -75.19% | 9 | 2 | 12.53% |
| NDXP240522P18150000 | 2024-05-15 1:39PM EDT | 2024-05-22 | 20.30 | 3.90 | 4.90 | 0.00 | - | 2 | 2 | 12.47% |
| NDXP240523P18150000 | 2024-05-16 1:40PM EDT | 2024-05-23 | 32.57 | 22.90 | 25.50 | 0.00 | - | 5 | 6 | 16.94% |
| NDXP240524P18150000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 29.22 | 28.80 | 31.10 | -3.28 | -10.09% | 6 | 16 | 16.51% |
| NDXP240528P18150000 | 2024-05-14 10:02AM EDT | 2024-05-28 | 198.30 | 37.80 | 40.50 | +198.30 | - | - | 1 | 14.03% |
| NDXP240529P18150000 | 2024-05-15 9:32AM EDT | 2024-05-29 | 105.70 | 44.60 | 47.10 | +105.70 | - | - | 1 | 14.16% |
| NDXP240531P18150000 | 2024-05-17 12:40PM EDT | 2024-05-31 | 60.50 | 57.20 | 60.70 | -44.41 | -42.33% | 15 | 10 | 14.42% |
| NDXP240605P18150000 | 2024-05-16 9:48AM EDT | 2024-06-05 | 80.30 | 77.80 | 82.60 | +80.30 | - | - | 6 | 14.03% |
| NDXP240607P18150000 | 2024-05-16 10:15AM EDT | 2024-06-07 | 93.47 | 93.00 | 97.00 | 0.00 | - | 1 | 7 | 14.36% |
| NDXP240610P18150000 | 2024-05-17 3:33PM EDT | 2024-06-10 | 101.82 | 99.10 | 105.80 | +101.82 | - | 2 | - | 13.98% |
| NDX240621P18150000 | 2024-05-17 12:11PM EDT | 2024-06-21 | 156.50 | 153.80 | 157.70 | -181.10 | -53.64% | 2 | 298 | 14.20% |
| NDXP240628P18150000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 553.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240705P18150000 | 2024-05-17 11:37AM EDT | 2024-07-05 | 207.28 | 202.30 | 208.50 | +207.28 | - | 1 | 5 | 14.08% |
| NDX240719P18150000 | 2024-05-10 10:01AM EDT | 2024-07-19 | 404.80 | 244.50 | 251.10 | 0.00 | - | 1 | 3 | 13.92% |
| NDX240816P18150000 | 2024-05-16 10:38AM EDT | 2024-08-16 | 314.10 | 331.60 | 338.80 | 0.00 | - | 1 | 1 | 14.12% |
| NDX240920P18150000 | 2024-05-16 11:43AM EDT | 2024-09-20 | 401.60 | 420.50 | 427.50 | +401.60 | - | - | 1 | 14.14% |
| NDX241220P18150000 | 2024-05-02 1:27PM EDT | 2024-12-20 | 1,135.60 | 647.20 | 658.10 | 0.00 | - | - | 1 | 14.96% |
© 2024 Yahoo. All rights reserved.