NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18600.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18600000 | 2024-05-17 4:04PM EDT | 2024-05-20 | 20.79 | 18.90 | 21.20 | -47.03 | -69.35% | 345 | 87 | 11.04% |
| NDXP240521C18600000 | 2024-05-17 3:47PM EDT | 2024-05-21 | 39.70 | 33.60 | 40.50 | -57.37 | -59.10% | 27 | 22 | 11.63% |
| NDXP240522C18600000 | 2024-05-17 2:28PM EDT | 2024-05-22 | 37.45 | 46.20 | 56.00 | +37.45 | -18.06% | 12 | 6 | 11.91% |
| NDXP240523C18600000 | 2024-05-16 1:12PM EDT | 2024-05-23 | 198.00 | 113.80 | 118.60 | +198.00 | - | - | 3 | 18.55% |
| NDXP240524C18600000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 123.80 | 123.70 | 132.60 | -54.28 | -30.48% | 16 | 70 | 18.22% |
| NDXP240528C18600000 | 2024-05-16 4:11PM EDT | 2024-05-28 | 167.45 | 136.20 | 144.20 | 0.00 | - | 10 | 11 | 14.59% |
| NDXP240529C18600000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 63.15 | 147.30 | 155.40 | 0.00 | - | - | 1 | 14.76% |
| NDXP240530C18600000 | 2024-05-15 1:19PM EDT | 2024-05-30 | 210.40 | 154.10 | 163.50 | 0.00 | - | 2 | 1 | 14.70% |
| NDXP240531C18600000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 154.03 | 172.50 | 177.90 | -87.47 | -36.22% | 4 | 152 | 15.16% |
| NDXP240603C18600000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 84.95 | 179.70 | 192.10 | 0.00 | - | 1 | 1 | 14.51% |
| NDXP240604C18600000 | 2024-05-14 1:48PM EDT | 2024-06-04 | 127.60 | 189.50 | 201.80 | 0.00 | - | 1 | 3 | 14.67% |
| NDXP240605C18600000 | 2024-05-10 10:12AM EDT | 2024-06-05 | 131.76 | 199.00 | 211.20 | 0.00 | - | 1 | 2 | 14.83% |
| NDXP240607C18600000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 212.25 | 228.00 | 234.00 | -93.50 | -30.58% | 2 | 21 | 15.38% |
| NDXP240610C18600000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 329.66 | 235.20 | 247.30 | +329.66 | - | 1 | 1 | 15.02% |
| NDXP240611C18600000 | 2024-05-06 10:12AM EDT | 2024-06-11 | 151.59 | 244.30 | 256.50 | 0.00 | - | - | 1 | 15.19% |
| NDXP240612C18600000 | 2024-05-16 1:22PM EDT | 2024-06-12 | 330.20 | 267.70 | 280.10 | 0.00 | - | 2 | 1 | 16.12% |
| NDXP240613C18600000 | 2024-05-09 10:30AM EDT | 2024-06-13 | 157.85 | 276.20 | 288.70 | 0.00 | - | 1 | 1 | 16.23% |
| NDXP240614C18600000 | 2024-05-15 1:16PM EDT | 2024-06-14 | 337.85 | 288.00 | 299.20 | 0.00 | - | 5 | 20 | 16.45% |
| NDXP240617C18600000 | 2024-05-17 10:49AM EDT | 2024-06-17 | 338.15 | 297.00 | 307.90 | +338.15 | - | 1 | 0 | 15.99% |
| NDXP240618C18600000 | 2024-05-15 11:59AM EDT | 2024-06-18 | 326.85 | 306.90 | 317.80 | +326.85 | - | - | 1 | 16.19% |
| NDX240621C18600000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 330.30 | 327.70 | 330.40 | -35.61 | -9.73% | 5,178 | 194 | 16.01% |
| NDXP240628C18600000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 399.70 | 373.50 | 383.70 | -49.64 | -11.05% | 1 | 5 | 16.71% |
| NDXP240705C18600000 | 2024-05-16 11:06AM EDT | 2024-07-05 | 505.91 | 411.00 | 422.30 | +505.91 | - | 1 | 2 | 16.87% |
| NDX240719C18600000 | 2024-05-17 12:32PM EDT | 2024-07-19 | 513.24 | 495.60 | 506.40 | -57.76 | -10.12% | 18 | 41 | 17.59% |
| NDX240816C18600000 | 2024-05-16 1:07PM EDT | 2024-08-16 | 728.13 | 653.80 | 663.90 | 0.00 | - | 1 | 8 | 18.87% |
| NDX240920C18600000 | 2024-05-17 11:17AM EDT | 2024-09-20 | 853.99 | 829.70 | 839.40 | -46.01 | -5.11% | 1 | 24 | 20.06% |
| NDX241018C18600000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 946.80 | 965.10 | 978.20 | 0.00 | - | 1 | 3 | 21.02% |
| NDX241115C18600000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 959.70 | 1,120.90 | 1,133.20 | 0.00 | - | 1 | 1 | 22.31% |
| NDX241220C18600000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 1,301.00 | 1,267.90 | 1,281.40 | +83.10 | +6.82% | 45 | 50 | 23.02% |
| NDXP241231C18600000 | 2024-05-16 11:01AM EDT | 2024-12-31 | 1,401.05 | 1,310.20 | 1,322.10 | 0.00 | - | 1 | 1 | 23.16% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,373.10 | 1,659.90 | 2,209.90 | 0.00 | - | 7 | 7 | 29.04% |
| NDX251219C18600000 | 2024-03-04 11:38AM EDT | 2025-12-19 | 2,484.00 | 2,364.00 | 2,564.00 | 0.00 | - | 1 | 7 | 27.89% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18600000 | 2024-05-17 3:55PM EDT | 2024-05-20 | 81.00 | 73.60 | 89.00 | +81.00 | - | 35 | 67 | 15.01% |
| NDXP240521P18600000 | 2024-05-17 10:35AM EDT | 2024-05-21 | 80.70 | 89.10 | 104.00 | +80.70 | - | 4 | 6 | 13.50% |
| NDXP240522P18600000 | 2024-05-17 2:14PM EDT | 2024-05-22 | 145.30 | 100.60 | 115.90 | +145.30 | - | 15 | 3 | 12.86% |
| NDXP240523P18600000 | 2024-05-16 2:00PM EDT | 2024-05-23 | 148.86 | 157.00 | 163.00 | +148.86 | - | - | 6 | 17.33% |
| NDXP240524P18600000 | 2024-05-17 2:44PM EDT | 2024-05-24 | 192.20 | 164.20 | 174.10 | +12.20 | +6.78% | 5 | 14 | 16.80% |
| NDXP240528P18600000 | 2024-05-17 2:16PM EDT | 2024-05-28 | 206.85 | 177.00 | 183.30 | +206.85 | - | 1 | 5 | 13.32% |
| NDXP240529P18600000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 194.60 | 186.00 | 192.00 | +194.60 | - | - | 1 | 13.35% |
| NDXP240530P18600000 | 2024-05-16 9:55AM EDT | 2024-05-30 | 184.61 | 190.90 | 201.00 | +184.61 | - | - | 7 | 13.44% |
| NDXP240605P18600000 | 2024-05-15 3:55PM EDT | 2024-06-05 | 229.87 | 220.90 | 233.50 | +229.87 | - | - | 1 | 12.85% |
| NDXP240606P18600000 | 2024-05-15 3:50PM EDT | 2024-06-06 | 235.40 | 228.20 | 240.20 | +235.40 | - | - | 1 | 12.90% |
| NDXP240607P18600000 | 2024-05-17 10:28AM EDT | 2024-06-07 | 238.40 | 239.00 | 248.00 | +238.40 | - | 11 | 12 | 13.02% |
| NDXP240610P18600000 | 2024-05-16 11:12AM EDT | 2024-06-10 | 220.30 | 247.00 | 258.90 | +220.30 | - | - | 11 | 12.70% |
| NDXP240612P18600000 | 2024-05-08 2:10PM EDT | 2024-06-12 | 606.46 | 273.90 | 285.90 | 0.00 | - | - | 8 | 13.59% |
| NDXP240614P18600000 | 2024-05-17 12:16PM EDT | 2024-06-14 | 287.05 | 284.00 | 295.40 | -11.90 | -3.98% | 2 | 27 | 13.54% |
| NDX240621P18600000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 308.10 | 300.40 | 309.30 | +9.90 | +3.32% | 60 | 182 | 12.64% |
| NDXP240628P18600000 | 2024-05-16 12:07PM EDT | 2024-06-28 | 312.65 | 332.70 | 342.10 | 0.00 | - | 6 | 7 | 12.83% |
| NDXP240705P18600000 | 2024-05-16 12:43PM EDT | 2024-07-05 | 330.00 | 353.90 | 363.30 | +330.00 | - | - | 1 | 12.63% |
| NDX240719P18600000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 403.40 | 396.30 | 405.50 | +6.24 | +1.57% | 8 | 1 | 12.49% |
| NDX240920P18600000 | 2024-05-16 10:40AM EDT | 2024-09-20 | 552.20 | 574.40 | 583.50 | 0.00 | - | 1 | 9 | 12.89% |
| NDX241018P18600000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 645.75 | 640.30 | 649.50 | 0.00 | - | 2 | 2 | 13.03% |
| NDX241220P18600000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 798.00 | 799.40 | 811.20 | -414.60 | -34.19% | 45 | 42 | 13.80% |
| NDXP241231P18600000 | 2024-05-16 11:01AM EDT | 2024-12-31 | 783.80 | 813.60 | 827.10 | +783.80 | - | - | 1 | 13.74% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,706.90 | 915.80 | 1,195.60 | 0.00 | - | 7 | 7 | 15.15% |
| NDX251219P18600000 | 2023-12-18 4:03PM EDT | 2025-12-19 | 2,034.00 | 1,900.00 | 2,090.00 | 0.00 | - | - | 1 | 22.20% |
© 2024 Yahoo. All rights reserved.