NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18400.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18400000 | 2024-05-17 3:00PM EDT | 2024-05-20 | 140.60 | 139.90 | 155.00 | -147.23 | -51.15% | 21 | 10 | 9.60% |
| NDXP240521C18400000 | 2024-05-17 11:31AM EDT | 2024-05-21 | 189.70 | 153.50 | 169.50 | -75.63 | -28.50% | 2 | 17 | 11.18% |
| NDXP240522C18400000 | 2024-05-17 2:14PM EDT | 2024-05-22 | 132.89 | 165.60 | 181.50 | -128.49 | -49.16% | 11 | 6 | 11.68% |
| NDXP240523C18400000 | 2024-05-15 1:22PM EDT | 2024-05-23 | 284.65 | 223.60 | 238.90 | 0.00 | - | 2 | 3 | 17.96% |
| NDXP240524C18400000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 281.00 | 234.00 | 249.30 | 0.00 | - | 10 | 17 | 17.57% |
| NDXP240528C18400000 | 2024-05-17 9:39AM EDT | 2024-05-28 | 293.36 | 247.60 | 262.70 | -16.62 | -5.36% | 2 | 5 | 14.77% |
| NDXP240529C18400000 | 2024-05-15 1:08PM EDT | 2024-05-29 | 314.40 | 258.70 | 273.60 | +314.40 | - | 3 | 5 | 14.98% |
| NDXP240530C18400000 | 2024-05-15 1:19PM EDT | 2024-05-30 | 327.85 | 269.50 | 284.50 | 0.00 | - | 1 | 2 | 15.19% |
| NDXP240531C18400000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 249.44 | 284.30 | 298.50 | -47.16 | -15.90% | 1 | 14 | 15.64% |
| NDXP240605C18400000 | 2024-05-16 4:02PM EDT | 2024-06-05 | 352.37 | 314.10 | 329.90 | 0.00 | - | 62 | 51 | 15.27% |
| NDXP240607C18400000 | 2024-05-17 1:55PM EDT | 2024-06-07 | 347.55 | 343.50 | 355.80 | -61.35 | -15.00% | 1 | 40 | 16.03% |
| NDXP240611C18400000 | 2024-05-13 10:28AM EDT | 2024-06-11 | 251.60 | 360.60 | 375.80 | +251.60 | - | 30 | 30 | 15.71% |
| NDXP240612C18400000 | 2024-05-13 10:28AM EDT | 2024-06-12 | 271.50 | 383.60 | 398.90 | +271.50 | - | 30 | 30 | 16.61% |
| NDXP240613C18400000 | 2024-05-17 11:07AM EDT | 2024-06-13 | 417.60 | 392.60 | 407.70 | +417.60 | - | 40 | 0 | 16.75% |
| NDXP240614C18400000 | 2024-05-16 2:21PM EDT | 2024-06-14 | 468.30 | 406.90 | 418.90 | 0.00 | - | 6 | 8 | 17.00% |
| NDX240621C18400000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 420.00 | 444.30 | 456.10 | -97.08 | -18.77% | 10 | 489 | 16.83% |
| NDXP240628C18400000 | 2024-05-16 1:25PM EDT | 2024-06-28 | 554.48 | 494.80 | 505.20 | 0.00 | - | 60 | 44 | 17.33% |
| NDXP240705C18400000 | 2024-05-13 11:31AM EDT | 2024-07-05 | 385.00 | 530.80 | 544.10 | 0.00 | - | 1 | 1 | 17.49% |
| NDX240719C18400000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 632.45 | 616.80 | 629.10 | -55.06 | -8.01% | 4 | 9 | 18.20% |
| NDX240816C18400000 | 2024-05-16 1:07PM EDT | 2024-08-16 | 854.19 | 775.70 | 786.40 | 0.00 | - | 11 | 18 | 19.43% |
| NDX240920C18400000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 926.52 | 951.60 | 961.80 | 0.00 | - | 1 | 28 | 20.57% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 995.90 | 1,006.30 | 0.00 | - | 2 | 1 | 20.79% |
| NDX241018C18400000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 1,066.70 | 1,087.20 | 1,100.80 | 0.00 | - | 1 | 2 | 21.51% |
| NDX241220C18400000 | 2024-05-14 11:09AM EDT | 2024-12-20 | 1,241.20 | 1,389.90 | 1,403.00 | 0.00 | - | 1 | 109 | 23.46% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 2024-12-31 | 1,450.80 | 1,432.40 | 1,444.40 | -80.25 | -5.24% | 1 | 3 | 23.60% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 2,347.00 | 2,897.00 | 0.00 | - | - | 1 | 30.56% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18400000 | 2024-05-17 4:07PM EDT | 2024-05-20 | 8.40 | 7.60 | 9.00 | -16.35 | -66.06% | 214 | 22 | 9.68% |
| NDXP240521P18400000 | 2024-05-17 1:02PM EDT | 2024-05-21 | 21.20 | 18.90 | 20.90 | -10.10 | -32.27% | 25 | 16 | 10.69% |
| NDXP240522P18400000 | 2024-05-17 3:21PM EDT | 2024-05-22 | 26.80 | 28.90 | 31.30 | +26.80 | - | 47 | 151 | 11.04% |
| NDXP240523P18400000 | 2024-05-15 10:02AM EDT | 2024-05-23 | 169.70 | 74.00 | 82.40 | 0.00 | - | 1 | 2 | 16.68% |
| NDXP240524P18400000 | 2024-05-17 12:52PM EDT | 2024-05-24 | 83.20 | 81.60 | 89.50 | -5.20 | -5.88% | 64 | 13 | 16.04% |
| NDXP240528P18400000 | 2024-05-16 10:44AM EDT | 2024-05-28 | 90.00 | 94.30 | 100.80 | +90.00 | - | - | 4 | 13.42% |
| NDXP240529P18400000 | 2024-05-15 10:28AM EDT | 2024-05-29 | 183.00 | 102.60 | 109.10 | +183.00 | - | - | 1 | 13.48% |
| NDXP240530P18400000 | 2024-05-15 3:51PM EDT | 2024-05-30 | 126.05 | 111.30 | 116.70 | 0.00 | - | 2 | 1 | 13.51% |
| NDXP240531P18400000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 136.05 | 118.60 | 123.40 | 0.00 | - | 6 | 1 | 13.48% |
| NDXP240603P18400000 | 2024-05-15 2:55PM EDT | 2024-06-03 | 144.40 | 124.80 | 134.50 | 0.00 | - | 2 | 1 | 12.91% |
| NDXP240604P18400000 | 2024-05-15 1:52PM EDT | 2024-06-04 | 156.90 | 132.50 | 142.00 | +156.90 | - | - | 0 | 13.01% |
| NDXP240605P18400000 | 2024-05-15 3:55PM EDT | 2024-06-05 | 152.25 | 139.90 | 149.30 | +152.25 | - | - | 1 | 13.11% |
| NDXP240606P18400000 | 2024-05-15 3:50PM EDT | 2024-06-06 | 157.65 | 147.20 | 156.30 | 0.00 | - | 2 | 1 | 13.19% |
| NDXP240607P18400000 | 2024-05-17 10:05AM EDT | 2024-06-07 | 165.05 | 160.00 | 165.00 | +18.30 | +12.47% | 1 | 5 | 13.38% |
| NDXP240610P18400000 | 2024-05-16 10:13AM EDT | 2024-06-10 | 165.39 | 166.50 | 175.70 | +165.39 | - | - | 6 | 13.07% |
| NDXP240612P18400000 | 2024-05-15 12:08PM EDT | 2024-06-12 | 237.77 | 193.20 | 202.80 | +237.77 | - | - | 1 | 13.98% |
| NDXP240614P18400000 | 2024-05-16 12:42PM EDT | 2024-06-14 | 192.55 | 204.40 | 213.50 | 0.00 | - | 1 | 17 | 14.00% |
| NDXP240618P18400000 | 2024-05-16 2:18PM EDT | 2024-06-18 | 220.00 | 216.50 | 224.30 | +220.00 | - | - | 2 | 13.58% |
| NDXP240620P18400000 | 2024-05-15 10:19AM EDT | 2024-06-20 | 292.80 | 223.30 | 231.20 | +292.80 | - | - | 30 | 13.48% |
| NDX240621P18400000 | 2024-05-16 11:50AM EDT | 2024-06-21 | 204.01 | 222.90 | 230.10 | 0.00 | - | 3 | 387 | 13.23% |
| NDXP240628P18400000 | 2024-05-16 10:23AM EDT | 2024-06-28 | 240.80 | 255.50 | 263.00 | 0.00 | - | 5 | 27 | 13.41% |
| NDX240719P18400000 | 2024-05-17 1:30PM EDT | 2024-07-19 | 329.33 | 320.70 | 328.50 | -11.17 | -3.28% | 4 | 4 | 13.09% |
| NDX240920P18400000 | 2024-04-12 3:18PM EDT | 2024-09-20 | 950.20 | 685.90 | 694.30 | 0.00 | - | 6 | 21 | 17.76% |
| NDX241018P18400000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 573.55 | 567.80 | 576.40 | 0.00 | - | 2 | 1 | 13.57% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 642.00 | 657.00 | 666.50 | +642.00 | - | - | 1 | 14.22% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 918.90 | 728.30 | 739.70 | 0.00 | - | 1 | 60 | 14.32% |
| NDX250321P18400000 | 2024-05-16 9:48AM EDT | 2025-03-21 | 849.80 | 865.40 | 881.40 | +849.80 | - | - | 1 | 14.12% |
| NDX250620P18400000 | 2024-05-17 12:45PM EDT | 2025-06-20 | 1,000.80 | 847.50 | 1,127.70 | +1,000.80 | - | 15 | 65 | 15.62% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 23.53% |
© 2024 Yahoo. All rights reserved.