NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18275.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18275000 | 2024-05-16 3:52PM EDT | 2024-05-20 | 324.85 | 257.60 | 274.30 | 0.00 | - | 1 | 2 | 16.72% |
| NDXP240521C18275000 | 2024-05-16 10:21AM EDT | 2024-05-21 | 360.33 | 263.90 | 280.10 | 0.00 | - | 1 | 2 | 15.03% |
| NDXP240522C18275000 | 2024-05-16 12:37PM EDT | 2024-05-22 | 374.08 | 272.00 | 287.80 | +374.08 | - | - | 1 | 14.67% |
| NDXP240523C18275000 | 2024-05-15 12:24PM EDT | 2024-05-23 | 345.95 | 316.00 | 330.90 | 0.00 | - | 2 | 1 | 20.81% |
| NDXP240524C18275000 | 2024-05-16 12:57PM EDT | 2024-05-24 | 441.10 | 326.40 | 341.70 | 0.00 | - | 1 | 9 | 20.17% |
| NDXP240528C18275000 | 2024-05-09 10:28AM EDT | 2024-05-28 | 166.08 | 339.30 | 354.10 | 0.00 | - | 2 | 0 | 16.32% |
| NDXP240530C18275000 | 2024-05-16 9:30AM EDT | 2024-05-30 | 438.39 | 359.50 | 374.40 | 0.00 | - | 1 | 1 | 16.60% |
| NDXP240531C18275000 | 2024-05-17 3:05PM EDT | 2024-05-31 | 372.10 | 373.30 | 388.50 | -91.44 | -19.73% | 3 | 15 | 17.09% |
| NDXP240603C18275000 | 2024-05-17 1:55PM EDT | 2024-06-03 | 385.67 | 381.70 | 400.20 | +385.67 | +54.45% | 1 | 1 | 16.16% |
| NDXP240607C18275000 | 2024-05-16 3:05PM EDT | 2024-06-07 | 506.00 | 430.40 | 443.30 | 0.00 | - | 1 | 4 | 17.16% |
| NDXP240614C18275000 | 2024-05-13 11:02AM EDT | 2024-06-14 | 347.58 | 492.00 | 504.60 | 0.00 | - | 2 | 7 | 17.98% |
| NDX240621C18275000 | 2024-05-16 9:47AM EDT | 2024-06-21 | 599.80 | 529.00 | 542.00 | 0.00 | - | 18 | 113 | 17.73% |
| NDXP240628C18275000 | 2024-05-06 1:45PM EDT | 2024-06-28 | 389.46 | 579.40 | 589.90 | 0.00 | - | 2 | 10 | 18.14% |
| NDX240719C18275000 | 2024-04-10 1:24PM EDT | 2024-07-19 | 677.10 | 515.80 | 521.80 | 0.00 | - | - | 2 | 12.33% |
| NDX240816C18275000 | 2024-05-16 9:35AM EDT | 2024-08-16 | 907.45 | 857.70 | 868.40 | +907.45 | - | - | 1 | 19.98% |
| NDX240920C18275000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 729.97 | 1,032.80 | 1,042.70 | 0.00 | - | - | 1 | 21.04% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18275000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 1.49 | 1.20 | 1.75 | -6.76 | -81.94% | 11 | 3 | 15.08% |
| NDXP240521P18275000 | 2024-05-17 1:23PM EDT | 2024-05-21 | 7.50 | 5.70 | 6.70 | +7.50 | - | 10 | 5 | 14.02% |
| NDXP240522P18275000 | 2024-05-17 2:54PM EDT | 2024-05-22 | 14.38 | 10.70 | 12.10 | -36.18 | -71.56% | 17 | 3 | 13.36% |
| NDXP240523P18275000 | 2024-05-17 9:32AM EDT | 2024-05-23 | 50.00 | 43.10 | 46.10 | +50.00 | - | 1 | 1 | 18.53% |
| NDXP240524P18275000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 94.26 | 49.50 | 52.50 | 0.00 | - | 1 | 3 | 17.56% |
| NDXP240528P18275000 | 2024-05-17 2:29PM EDT | 2024-05-28 | 75.70 | 60.70 | 63.70 | -116.30 | -60.57% | 1 | 2 | 14.31% |
| NDXP240529P18275000 | 2024-05-15 4:08PM EDT | 2024-05-29 | 82.61 | 68.40 | 71.40 | +82.61 | - | - | 1 | 14.36% |
| NDXP240531P18275000 | 2024-05-17 1:54PM EDT | 2024-05-31 | 88.30 | 83.40 | 87.00 | -9.32 | -9.55% | 4 | 3 | 14.50% |
| NDXP240606P18275000 | 2024-05-15 9:59AM EDT | 2024-06-06 | 196.50 | 110.30 | 117.70 | +196.50 | - | - | 1 | 13.99% |
| NDXP240607P18275000 | 2024-05-16 11:21AM EDT | 2024-06-07 | 115.07 | 123.10 | 126.60 | +115.07 | - | 6 | 6 | 14.21% |
| NDX240621P18275000 | 2024-05-17 9:44AM EDT | 2024-06-21 | 191.38 | 185.80 | 190.60 | -40.32 | -17.40% | 2 | 162 | 13.92% |
| NDXP240628P18275000 | 2024-05-17 9:55AM EDT | 2024-06-28 | 223.77 | 215.70 | 222.40 | -105.41 | -32.02% | 4 | 3 | 14.03% |
| NDX240719P18275000 | 2024-05-09 3:03PM EDT | 2024-07-19 | 492.00 | 280.30 | 287.30 | 0.00 | - | 5 | 5 | 13.62% |
© 2024 Yahoo. All rights reserved.