NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18300.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18300000 | 2024-05-17 10:35AM EDT | 2024-05-20 | 291.84 | 233.70 | 249.30 | -25.76 | -8.11% | 1 | 10 | 10.93% |
| NDXP240521C18300000 | 2024-05-17 10:35AM EDT | 2024-05-21 | 299.15 | 241.80 | 257.30 | -29.85 | -9.07% | 1 | 18 | 12.14% |
| NDXP240522C18300000 | 2024-05-17 10:39AM EDT | 2024-05-22 | 297.16 | 249.10 | 265.20 | -80.18 | -21.25% | 1 | 12 | 12.43% |
| NDXP240523C18300000 | 2024-05-15 11:59AM EDT | 2024-05-23 | 321.65 | 296.30 | 312.40 | 0.00 | - | 1 | 3 | 18.60% |
| NDXP240524C18300000 | 2024-05-16 3:38PM EDT | 2024-05-24 | 366.00 | 305.70 | 322.20 | 0.00 | - | 3 | 35 | 18.22% |
| NDXP240528C18300000 | 2024-05-16 3:38PM EDT | 2024-05-28 | 376.35 | 320.10 | 334.60 | 0.00 | - | 1 | 4 | 15.30% |
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 2024-05-29 | 165.75 | 329.80 | 345.20 | 0.00 | - | 1 | 1 | 15.53% |
| NDXP240530C18300000 | 2024-05-16 9:30AM EDT | 2024-05-30 | 417.55 | 340.10 | 355.30 | 0.00 | - | 1 | 5 | 15.72% |
| NDXP240531C18300000 | 2024-05-16 9:57AM EDT | 2024-05-31 | 441.95 | 354.50 | 369.70 | 0.00 | - | 4 | 31 | 16.26% |
| NDXP240603C18300000 | 2024-05-06 9:45AM EDT | 2024-06-03 | 205.50 | 363.40 | 381.50 | 0.00 | - | - | 37 | 15.49% |
| NDXP240607C18300000 | 2024-05-15 1:08PM EDT | 2024-06-07 | 458.57 | 411.50 | 425.10 | 0.00 | - | 1 | 45 | 16.58% |
| NDXP240610C18300000 | 2024-05-16 10:12AM EDT | 2024-06-10 | 493.22 | 418.60 | 435.30 | +493.22 | - | - | 1 | 16.04% |
| NDXP240611C18300000 | 2024-05-15 10:42AM EDT | 2024-06-11 | 425.08 | 428.00 | 444.70 | +425.08 | - | - | 2 | 16.23% |
| NDXP240614C18300000 | 2024-05-15 12:42PM EDT | 2024-06-14 | 497.30 | 473.70 | 486.80 | 0.00 | - | 3 | 5 | 17.51% |
| NDXP240620C18300000 | 2024-05-16 10:15AM EDT | 2024-06-20 | 576.70 | 499.60 | 514.30 | +576.70 | - | - | 1 | 17.13% |
| NDX240621C18300000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 516.10 | 511.50 | 524.30 | -29.60 | -5.42% | 8 | 397 | 17.33% |
| NDXP240624C18300000 | 2024-05-17 10:00AM EDT | 2024-06-24 | 544.18 | 520.90 | 535.50 | +544.18 | - | 1 | - | 17.11% |
| NDXP240628C18300000 | 2024-05-17 10:11AM EDT | 2024-06-28 | 576.55 | 561.40 | 572.40 | -48.35 | -7.74% | 1 | 17 | 17.79% |
| NDX240719C18300000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 688.86 | 682.70 | 695.50 | -60.02 | -8.01% | 4 | 18 | 18.61% |
| NDX240816C18300000 | 2024-05-15 10:30AM EDT | 2024-08-16 | 797.45 | 841.10 | 851.70 | 0.00 | - | 2 | 7 | 19.78% |
| NDX240920C18300000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 989.20 | 1,015.60 | 1,026.30 | 0.00 | - | 1 | 105 | 20.88% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 2024-09-30 | 988.10 | 853.70 | 866.30 | 0.00 | - | 1 | 55 | 16.48% |
| NDX241018C18300000 | 2024-05-14 2:45PM EDT | 2024-10-18 | 1,035.48 | 1,151.30 | 1,165.00 | 0.00 | - | 1 | 1 | 21.81% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 21.36% |
| NDX241220C18300000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,498.10 | 1,453.00 | 1,466.30 | 0.00 | - | 10 | 128 | 23.72% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 17.05% |
| NDX250221C18300000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,147.30 | 1,698.70 | 1,714.40 | 0.00 | - | - | 1 | 24.75% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 15.27% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18300000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 2.00 | 1.70 | 2.30 | +2.00 | - | 160 | 25 | 10.34% |
| NDXP240521P18300000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 7.66 | 7.30 | 8.50 | +7.66 | - | 21 | 3 | 11.30% |
| NDXP240522P18300000 | 2024-05-17 11:31AM EDT | 2024-05-22 | 16.38 | 13.20 | 14.60 | -6.17 | -27.36% | 2 | 8 | 11.42% |
| NDXP240523P18300000 | 2024-05-17 2:31PM EDT | 2024-05-23 | 61.00 | 48.40 | 51.50 | +61.00 | - | 3 | 4 | 16.50% |
| NDXP240524P18300000 | 2024-05-17 2:11PM EDT | 2024-05-24 | 64.45 | 54.90 | 58.00 | -0.75 | -1.15% | 11 | 18 | 15.93% |
| NDXP240528P18300000 | 2024-05-17 3:03PM EDT | 2024-05-28 | 69.10 | 66.30 | 69.50 | -2.49 | -3.48% | 2 | 4 | 13.49% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 2024-05-29 | 645.32 | 74.00 | 77.40 | 0.00 | - | 2 | 1 | 13.59% |
| NDXP240530P18300000 | 2024-05-17 10:54AM EDT | 2024-05-30 | 81.97 | 82.60 | 85.90 | -74.93 | -47.76% | 3 | 3 | 13.76% |
| NDXP240531P18300000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 89.20 | 89.80 | 93.30 | -13.93 | -13.51% | 65 | 9 | 13.83% |
| NDXP240603P18300000 | 2024-05-15 1:21PM EDT | 2024-06-03 | 126.10 | 99.00 | 103.00 | +126.10 | - | - | 2 | 13.18% |
| NDXP240605P18300000 | 2024-05-15 1:23PM EDT | 2024-06-05 | 140.10 | 112.20 | 117.70 | +140.10 | - | - | 2 | 13.43% |
| NDXP240606P18300000 | 2024-05-15 10:08AM EDT | 2024-06-06 | 191.30 | 116.90 | 124.60 | +191.30 | - | - | 2 | 13.53% |
| NDXP240607P18300000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 139.62 | 128.40 | 133.80 | -180.16 | -56.34% | 1 | 6 | 13.77% |
| NDXP240610P18300000 | 2024-05-15 9:58AM EDT | 2024-06-10 | 225.69 | 135.60 | 143.80 | 0.00 | - | 4 | 3 | 13.43% |
| NDXP240614P18300000 | 2024-05-16 12:42PM EDT | 2024-06-14 | 163.15 | 172.60 | 180.80 | 0.00 | - | 1 | 5 | 14.38% |
| NDXP240620P18300000 | 2024-05-15 9:53AM EDT | 2024-06-20 | 282.80 | 191.30 | 198.40 | +282.80 | - | - | 30 | 13.85% |
| NDX240621P18300000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 217.40 | 191.40 | 197.80 | +38.40 | +21.45% | 7 | 398 | 13.61% |
| NDXP240628P18300000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | - | 2 | 2 | 26.59% |
| NDX240719P18300000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 291.20 | 288.00 | 295.10 | -168.98 | -36.72% | 1 | 21 | 13.42% |
| NDX240816P18300000 | 2024-05-17 1:10PM EDT | 2024-08-16 | 382.72 | 377.10 | 384.70 | -281.08 | -42.34% | 1 | 1 | 13.66% |
| NDX240920P18300000 | 2024-05-17 9:36AM EDT | 2024-09-20 | 471.00 | 467.10 | 475.20 | -59.16 | -11.16% | 14 | 116 | 13.73% |
| NDXP240930P18300000 | 2024-05-15 9:40AM EDT | 2024-09-30 | 549.84 | 490.50 | 499.10 | +549.84 | - | - | 2 | 13.76% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 898.60 | 910.60 | 0.00 | - | 1 | 1 | 21.65% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 674.80 | 680.80 | 0.00 | - | 2 | 116 | 14.13% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 863.90 | 878.40 | 0.00 | - | 1 | 1 | 17.22% |
| NDX250117P18300000 | 2024-05-08 1:13PM EDT | 2025-01-17 | 941.90 | 735.50 | 748.30 | 0.00 | - | - | 1 | 14.43% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 892.60 | 901.70 | 942.10 | +892.60 | - | - | 3 | 14.50% |
© 2024 Yahoo. All rights reserved.