NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18350.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18350000 | 2024-05-17 10:30AM EDT | 2024-05-20 | 236.88 | 185.80 | 202.50 | -60.17 | -20.26% | 1 | 7 | 10.79% |
| NDXP240521C18350000 | 2024-05-15 12:39PM EDT | 2024-05-21 | 235.67 | 197.00 | 211.40 | 0.00 | - | 1 | 7 | 11.43% |
| NDXP240522C18350000 | 2024-05-17 2:32PM EDT | 2024-05-22 | 179.75 | 206.40 | 221.40 | -84.05 | -31.86% | 2 | 10 | 11.91% |
| NDXP240523C18350000 | 2024-05-16 10:44AM EDT | 2024-05-23 | 364.80 | 258.60 | 274.30 | 0.00 | - | 1 | 2 | 18.23% |
| NDXP240524C18350000 | 2024-05-15 1:47PM EDT | 2024-05-24 | 342.00 | 269.30 | 284.60 | 0.00 | - | 1 | 3 | 17.87% |
| NDXP240528C18350000 | 2024-05-14 3:21PM EDT | 2024-05-28 | 227.00 | 282.90 | 298.00 | 0.00 | - | 1 | 7 | 15.05% |
| NDXP240529C18350000 | 2024-05-17 1:09PM EDT | 2024-05-29 | 312.17 | 293.00 | 308.70 | +312.17 | - | 1 | 1 | 15.27% |
| NDXP240531C18350000 | 2024-05-16 4:13PM EDT | 2024-05-31 | 353.95 | 319.30 | 333.20 | 0.00 | - | 1 | 19 | 15.94% |
| NDXP240603C18350000 | 2024-05-15 9:38AM EDT | 2024-06-03 | 301.80 | 328.10 | 345.30 | +301.80 | - | - | 1 | 15.20% |
| NDXP240604C18350000 | 2024-05-15 12:43PM EDT | 2024-06-04 | 373.80 | 337.90 | 354.70 | +373.80 | - | - | 1 | 15.37% |
| NDXP240605C18350000 | 2024-05-15 12:43PM EDT | 2024-06-05 | 382.50 | 347.40 | 364.10 | +382.50 | - | - | 1 | 15.54% |
| NDXP240607C18350000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 444.10 | 376.90 | 389.70 | 0.00 | - | 1 | 2 | 16.29% |
| NDXP240614C18350000 | 2024-05-17 3:08PM EDT | 2024-06-14 | 442.77 | 439.60 | 452.20 | -38.53 | -8.01% | 4 | 1 | 17.25% |
| NDX240621C18350000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 546.18 | 477.40 | 489.60 | 0.00 | - | 2 | 53 | 17.07% |
| NDXP240628C18350000 | 2024-04-23 10:46AM EDT | 2024-06-28 | 234.97 | 527.50 | 538.30 | 0.00 | - | 1 | 2 | 17.56% |
| NDX240719C18350000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 448.10 | 649.50 | 661.90 | 0.00 | - | 10 | 13 | 18.41% |
| NDX240816C18350000 | 2024-05-13 10:56AM EDT | 2024-08-16 | 648.50 | 807.90 | 818.70 | 0.00 | - | 1 | 4 | 19.60% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18350000 | 2024-05-17 4:04PM EDT | 2024-05-20 | 4.40 | 3.50 | 4.40 | +4.40 | - | 241 | 25 | 9.89% |
| NDXP240521P18350000 | 2024-05-17 2:34PM EDT | 2024-05-21 | 22.35 | 11.70 | 13.20 | +22.35 | - | 15 | 2 | 10.93% |
| NDXP240522P18350000 | 2024-05-17 11:57AM EDT | 2024-05-22 | 21.60 | 19.60 | 21.60 | +21.60 | - | 2 | 2 | 11.23% |
| NDXP240523P18350000 | 2024-05-17 3:32PM EDT | 2024-05-23 | 60.38 | 60.40 | 63.90 | +60.38 | - | 1 | 0 | 16.35% |
| NDXP240524P18350000 | 2024-05-17 4:07PM EDT | 2024-05-24 | 67.86 | 67.20 | 70.60 | +2.03 | +3.08% | 22 | 12 | 15.74% |
| NDXP240528P18350000 | 2024-05-17 2:16PM EDT | 2024-05-28 | 96.80 | 78.90 | 82.60 | +96.80 | - | 1 | 5 | 13.31% |
| NDXP240529P18350000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 103.30 | 87.40 | 93.40 | +103.30 | - | - | 1 | 13.64% |
| NDXP240530P18350000 | 2024-05-09 3:40PM EDT | 2024-05-30 | 374.70 | 93.00 | 101.00 | 0.00 | - | 1 | 1 | 13.68% |
| NDXP240531P18350000 | 2024-05-17 12:22PM EDT | 2024-05-31 | 106.26 | 103.40 | 108.20 | -258.89 | -70.90% | 1 | 2 | 13.71% |
| NDXP240614P18350000 | 2024-05-14 3:51PM EDT | 2024-06-14 | 315.00 | 187.80 | 196.50 | 0.00 | - | 1 | 8 | 14.19% |
| NDX240621P18350000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 203.10 | 206.60 | 213.60 | 0.00 | - | 5 | 126 | 13.43% |
| NDXP240628P18350000 | 2024-05-15 3:34PM EDT | 2024-06-28 | 237.80 | 238.80 | 246.00 | 0.00 | - | 1 | 11 | 13.59% |
| NDX240816P18350000 | 2024-05-17 1:10PM EDT | 2024-08-16 | 398.93 | 393.50 | 401.30 | +398.93 | - | 1 | 0 | 13.50% |
© 2024 Yahoo. All rights reserved.