NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18575.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18575000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 32.80 | 23.00 | 30.20 | -42.60 | -56.50% | 97 | 20 | 7.86% |
| NDXP240521C18575000 | 2024-05-17 2:56PM EDT | 2024-05-21 | 45.00 | 43.00 | 51.00 | -10.00 | -18.18% | 44 | 3 | 9.59% |
| NDXP240522C18575000 | 2024-05-17 2:28PM EDT | 2024-05-22 | 45.85 | 57.30 | 67.00 | +45.85 | - | 5 | 5 | 10.39% |
| NDXP240523C18575000 | 2024-05-15 1:30PM EDT | 2024-05-23 | 186.00 | 125.80 | 130.60 | +186.00 | - | - | 1 | 16.68% |
| NDXP240524C18575000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 127.88 | 135.60 | 144.90 | -63.42 | -33.15% | 2 | 25 | 16.73% |
| NDXP240528C18575000 | 2024-05-17 10:06AM EDT | 2024-05-28 | 175.77 | 149.00 | 156.80 | +175.77 | - | 1 | 1 | 13.93% |
| NDXP240529C18575000 | 2024-05-15 12:48PM EDT | 2024-05-29 | 202.20 | 159.90 | 168.10 | +202.20 | - | - | 5 | 14.17% |
| NDXP240531C18575000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 165.68 | 185.10 | 190.50 | -53.32 | -24.35% | 5 | 15 | 14.64% |
| NDXP240607C18575000 | 2024-05-16 11:58AM EDT | 2024-06-07 | 332.75 | 241.20 | 247.80 | 0.00 | - | 4 | 7 | 15.11% |
| NDXP240614C18575000 | 2024-05-16 10:03AM EDT | 2024-06-14 | 368.76 | 301.50 | 312.90 | 0.00 | - | 3 | 6 | 16.24% |
| NDX240621C18575000 | 2024-05-17 1:29PM EDT | 2024-06-21 | 348.20 | 341.00 | 347.00 | -25.51 | -6.83% | 6 | 132 | 15.98% |
| NDXP240628C18575000 | 2024-05-15 3:36PM EDT | 2024-06-28 | 452.85 | 387.90 | 397.90 | 0.00 | - | 2 | 6 | 16.60% |
| NDX240719C18575000 | 2024-05-06 12:20PM EDT | 2024-07-19 | 342.00 | 510.00 | 521.10 | 0.00 | - | 1 | 4 | 17.54% |
| NDX240816C18575000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 498.67 | 668.70 | 678.60 | 0.00 | - | 1 | 1 | 18.85% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18575000 | 2024-05-17 1:19PM EDT | 2024-05-20 | 75.50 | 56.90 | 72.80 | -9.85 | -11.54% | 20 | 13 | 10.45% |
| NDXP240521P18575000 | 2024-05-17 10:31AM EDT | 2024-05-21 | 74.31 | 74.30 | 85.00 | +74.31 | - | 1 | 0 | 10.38% |
| NDXP240523P18575000 | 2024-05-17 9:35AM EDT | 2024-05-23 | 153.00 | 145.00 | 150.00 | +153.00 | - | 1 | 4 | 15.59% |
| NDXP240524P18575000 | 2024-05-17 9:37AM EDT | 2024-05-24 | 154.75 | 151.70 | 161.00 | +154.75 | - | 1 | 5 | 15.40% |
| NDXP240529P18575000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 183.45 | 173.40 | 179.70 | +183.45 | - | - | 1 | 12.83% |
| NDXP240530P18575000 | 2024-05-15 3:51PM EDT | 2024-05-30 | 192.39 | 178.70 | 189.00 | +192.39 | - | - | 1 | 12.98% |
| NDXP240531P18575000 | 2024-05-17 9:40AM EDT | 2024-05-31 | 191.40 | 185.10 | 195.00 | +191.40 | - | 1 | 0 | 12.90% |
| NDXP240603P18575000 | 2024-05-15 2:55PM EDT | 2024-06-03 | 210.97 | 194.10 | 206.50 | +210.97 | - | - | 1 | 12.37% |
| NDXP240605P18575000 | 2024-05-15 3:55PM EDT | 2024-06-05 | 219.12 | 209.20 | 221.30 | +219.12 | - | - | 1 | 12.57% |
| NDXP240606P18575000 | 2024-05-15 3:50PM EDT | 2024-06-06 | 224.52 | 216.50 | 228.10 | +224.52 | - | - | 1 | 12.64% |
| NDXP240607P18575000 | 2024-05-15 3:04PM EDT | 2024-06-07 | 239.18 | 230.00 | 236.00 | +239.18 | - | - | 1 | 12.77% |
| NDXP240614P18575000 | 2024-05-16 10:03AM EDT | 2024-06-14 | 262.57 | 272.80 | 283.90 | 0.00 | - | 3 | 4 | 13.37% |
| NDX240621P18575000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 302.20 | 289.60 | 298.50 | +28.33 | +10.34% | 13 | 125 | 12.57% |
| NDXP240628P18575000 | 2024-05-15 3:01PM EDT | 2024-06-28 | 324.41 | 322.00 | 331.20 | +324.41 | - | - | 1 | 12.76% |
| NDXP240705P18575000 | 2024-05-16 2:20PM EDT | 2024-07-05 | 339.60 | 343.40 | 352.60 | +339.60 | - | - | 1 | 12.59% |
| NDX240816P18575000 | 2024-05-15 3:32PM EDT | 2024-08-16 | 466.50 | 475.40 | 484.30 | 0.00 | - | 2 | 3 | 12.79% |
| NDX240920P18575000 | 2024-05-17 12:19PM EDT | 2024-09-20 | 566.90 | 564.70 | 573.30 | +566.90 | - | 2 | 0 | 12.91% |
© 2024 Yahoo. All rights reserved.