NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18475.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18475000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 92.40 | 78.50 | 94.30 | -32.07 | -25.77% | 15 | 4 | 13.18% |
| NDXP240521C18475000 | 2024-05-17 2:23PM EDT | 2024-05-21 | 67.10 | 98.40 | 112.70 | +67.10 | - | 3 | 8 | 13.08% |
| NDXP240524C18475000 | 2024-05-17 1:16PM EDT | 2024-05-24 | 198.24 | 190.00 | 200.70 | -81.66 | -29.17% | 2 | 7 | 18.81% |
| NDXP240528C18475000 | 2024-05-17 9:40AM EDT | 2024-05-28 | 243.24 | 203.80 | 214.00 | -72.29 | -22.91% | 2 | 4 | 15.18% |
| NDXP240529C18475000 | 2024-05-14 12:48PM EDT | 2024-05-29 | 128.40 | 214.20 | 225.00 | +128.40 | - | - | 3 | 15.32% |
| NDXP240531C18475000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 205.22 | 240.60 | 247.80 | +46.22 | +29.07% | 1 | 4 | 15.70% |
| NDXP240605C18475000 | 2024-05-15 3:08PM EDT | 2024-06-05 | 346.60 | 267.40 | 281.90 | +346.60 | - | - | 1 | 15.35% |
| NDXP240607C18475000 | 2024-05-15 3:08PM EDT | 2024-06-07 | 370.19 | 297.30 | 305.10 | 0.00 | - | 4 | 10 | 15.90% |
| NDXP240614C18475000 | 2024-05-15 3:45PM EDT | 2024-06-14 | 428.87 | 359.50 | 371.30 | 0.00 | - | 2 | 5 | 16.97% |
| NDX240621C18475000 | 2024-05-17 1:09PM EDT | 2024-06-21 | 413.60 | 399.00 | 407.40 | -49.62 | -10.71% | 12 | 89 | 16.69% |
| NDXP240628C18475000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 472.10 | 446.90 | 457.40 | +176.50 | +59.71% | 1 | 3 | 17.21% |
| NDX240719C18475000 | 2024-05-02 2:05PM EDT | 2024-07-19 | 239.60 | 570.00 | 581.50 | 0.00 | - | 1 | 4 | 18.06% |
| NDX240816C18475000 | 2024-04-01 11:02AM EDT | 2024-08-16 | 869.60 | 315.40 | 319.40 | 0.00 | - | - | 1 | 7.74% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18475000 | 2024-05-17 3:50PM EDT | 2024-05-20 | 22.05 | 21.10 | 23.00 | +22.05 | - | 29 | 34 | 13.16% |
| NDXP240521P18475000 | 2024-05-17 4:00PM EDT | 2024-05-21 | 37.00 | 33.20 | 40.00 | +37.00 | - | 18 | 5 | 12.79% |
| NDXP240522P18475000 | 2024-05-17 11:20AM EDT | 2024-05-22 | 52.65 | 44.20 | 53.50 | +52.65 | - | 3 | 1 | 12.60% |
| NDXP240528P18475000 | 2024-05-17 2:16PM EDT | 2024-05-28 | 143.95 | 121.00 | 128.20 | +143.95 | - | 1 | 1 | 13.91% |
| NDXP240531P18475000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 155.27 | 145.80 | 151.40 | 0.00 | - | 1 | 1 | 13.81% |
| NDX240621P18475000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 261.30 | 249.60 | 257.10 | -30.42 | -10.43% | 17 | 98 | 13.12% |
| NDX240816P18475000 | 2024-05-06 1:02PM EDT | 2024-08-16 | 746.63 | 437.30 | 445.70 | 0.00 | - | - | 10 | 13.18% |
| NDX241220P18475000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 991.30 | 754.30 | 765.80 | 0.00 | - | - | 8 | 14.15% |
© 2024 Yahoo. All rights reserved.