NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18525.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18525000 | 2024-05-17 3:52PM EDT | 2024-05-20 | 57.90 | 48.70 | 55.80 | -120.02 | -67.46% | 22 | 1 | 11.47% |
| NDXP240521C18525000 | 2024-05-17 2:58PM EDT | 2024-05-21 | 72.30 | 66.80 | 76.80 | +72.30 | - | 4 | 3 | 11.99% |
| NDXP240522C18525000 | 2024-05-16 2:17PM EDT | 2024-05-22 | 151.60 | 83.10 | 92.90 | 0.00 | - | 1 | 18 | 12.21% |
| NDXP240523C18525000 | 2024-05-16 10:06AM EDT | 2024-05-23 | 226.89 | 151.80 | 157.20 | +226.89 | - | - | 2 | 18.90% |
| NDXP240524C18525000 | 2024-05-15 1:02PM EDT | 2024-05-24 | 213.71 | 161.80 | 171.40 | 0.00 | - | 5 | 8 | 18.55% |
| NDXP240528C18525000 | 2024-05-14 10:01AM EDT | 2024-05-28 | 101.35 | 175.20 | 184.10 | +101.35 | - | - | 6 | 14.92% |
| NDXP240529C18525000 | 2024-05-06 1:45PM EDT | 2024-05-29 | 112.42 | 186.00 | 195.30 | 0.00 | - | - | 1 | 15.07% |
| NDXP240531C18525000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 254.09 | 212.00 | 218.00 | 0.00 | - | 1 | 8 | 15.45% |
| NDXP240605C18525000 | 2024-05-16 11:07AM EDT | 2024-06-05 | 349.02 | 238.60 | 252.20 | 0.00 | - | 1 | 2 | 15.13% |
| NDXP240607C18525000 | 2024-05-13 9:47AM EDT | 2024-06-07 | 169.20 | 268.20 | 275.40 | 0.00 | - | 1 | 15 | 15.68% |
| NDXP240614C18525000 | 2024-05-15 10:23AM EDT | 2024-06-14 | 315.52 | 329.80 | 341.40 | 0.00 | - | 4 | 8 | 16.75% |
| NDX240621C18525000 | 2024-05-17 1:28PM EDT | 2024-06-21 | 376.00 | 366.40 | 376.50 | -69.63 | -15.63% | 1 | 35 | 16.45% |
| NDXP240628C18525000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 442.70 | 416.50 | 427.00 | -30.05 | -6.36% | 1 | 2 | 17.00% |
| NDXP240705C18525000 | 2024-05-14 3:15PM EDT | 2024-07-05 | 381.28 | 453.90 | 466.10 | +381.28 | - | - | 1 | 17.16% |
| NDX240719C18525000 | 2024-02-08 1:39PM EDT | 2024-07-19 | 644.88 | 721.20 | 732.60 | 0.00 | - | - | 1 | 23.89% |
| NDX240816C18525000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 302.51 | 698.80 | 708.60 | 0.00 | - | - | 12 | 19.11% |
| NDX240920C18525000 | 2024-05-06 2:17PM EDT | 2024-09-20 | 674.75 | 874.40 | 884.20 | 0.00 | - | - | 10 | 20.27% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18525000 | 2024-05-17 4:04PM EDT | 2024-05-20 | 38.54 | 32.10 | 40.60 | +38.54 | - | 46 | 10 | 13.05% |
| NDXP240521P18525000 | 2024-05-17 2:58PM EDT | 2024-05-21 | 61.45 | 50.70 | 59.00 | +61.45 | - | 7 | 1 | 12.62% |
| NDXP240522P18525000 | 2024-05-17 11:44AM EDT | 2024-05-22 | 76.85 | 63.40 | 73.20 | +76.85 | - | 1 | 0 | 12.44% |
| NDXP240523P18525000 | 2024-05-17 2:26PM EDT | 2024-05-23 | 149.59 | 121.00 | 126.60 | +149.59 | - | 1 | 1 | 17.69% |
| NDXP240524P18525000 | 2024-05-17 10:32AM EDT | 2024-05-24 | 125.70 | 128.60 | 138.10 | -2.75 | -2.14% | 2 | 10 | 17.16% |
| NDXP240528P18525000 | 2024-05-15 3:05PM EDT | 2024-05-28 | 158.69 | 141.80 | 149.50 | +158.69 | - | - | 1 | 13.77% |
| NDXP240530P18525000 | 2024-05-17 3:46PM EDT | 2024-05-30 | 160.74 | 156.10 | 165.30 | +160.74 | - | 1 | 1 | 13.69% |
| NDXP240531P18525000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 175.80 | 162.70 | 172.50 | 0.00 | - | 2 | 2 | 13.65% |
| NDXP240604P18525000 | 2024-05-15 1:52PM EDT | 2024-06-04 | 203.03 | 179.60 | 191.00 | +203.03 | - | - | 1 | 13.01% |
| NDXP240605P18525000 | 2024-05-15 3:16PM EDT | 2024-06-05 | 199.75 | 187.10 | 198.30 | +199.75 | - | - | 1 | 13.08% |
| NDX240621P18525000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 268.00 | 269.00 | 276.90 | -27.67 | -9.36% | 2 | 20 | 12.93% |
| NDXP240628P18525000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 722.06 | 592.00 | 603.40 | 0.00 | - | 1 | 1 | 25.09% |
| NDXP240705P18525000 | 2024-05-17 12:30PM EDT | 2024-07-05 | 325.80 | 323.20 | 331.90 | +325.80 | - | 1 | 1 | 12.91% |
| NDX240719P18525000 | 2024-05-17 2:00PM EDT | 2024-07-19 | 381.00 | 366.30 | 375.00 | +18.88 | +5.21% | 2 | 4 | 12.76% |
| NDX240920P18525000 | 2024-05-16 11:24AM EDT | 2024-09-20 | 520.20 | 545.90 | 553.80 | 0.00 | - | 1 | 1 | 13.10% |
| NDX241220P18525000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 1,029.30 | 772.10 | 783.70 | 0.00 | - | - | 13 | 14.01% |
© 2024 Yahoo. All rights reserved.