NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18625.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18625000 | 2024-05-17 3:50PM EDT | 2024-05-20 | 13.78 | 12.50 | 14.60 | +13.78 | - | 58 | 18 | 7.83% |
| NDXP240521C18625000 | 2024-05-17 3:26PM EDT | 2024-05-21 | 33.30 | 28.60 | 31.50 | -57.02 | -63.13% | 5 | 4 | 9.41% |
| NDXP240522C18625000 | 2024-05-17 3:38PM EDT | 2024-05-22 | 45.70 | 37.20 | 46.00 | +45.70 | - | 2 | 3 | 10.21% |
| NDXP240523C18625000 | 2024-05-16 2:03PM EDT | 2024-05-23 | 171.43 | 102.60 | 107.40 | +171.43 | - | - | 1 | 16.52% |
| NDXP240524C18625000 | 2024-05-17 4:11PM EDT | 2024-05-24 | 114.90 | 111.80 | 120.90 | -50.23 | -30.42% | 5 | 59 | 16.53% |
| NDXP240528C18625000 | 2024-05-17 2:46PM EDT | 2024-05-28 | 107.90 | 125.00 | 132.30 | +107.90 | - | 1 | 0 | 13.75% |
| NDXP240530C18625000 | 2024-05-15 1:19PM EDT | 2024-05-30 | 197.60 | 142.30 | 151.80 | +197.60 | - | - | 0 | 14.02% |
| NDXP240531C18625000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 157.70 | 156.30 | 166.20 | +46.50 | +41.82% | 1 | 1 | 14.52% |
| NDXP240607C18625000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 200.70 | 216.00 | 222.00 | -84.40 | -29.60% | 2 | 11 | 14.95% |
| NDXP240614C18625000 | 2024-05-10 3:09PM EDT | 2024-06-14 | 178.70 | 274.70 | 285.90 | 0.00 | - | 2 | 2 | 16.05% |
| NDX240621C18625000 | 2024-05-17 1:28PM EDT | 2024-06-21 | 319.60 | 310.60 | 319.20 | -21.40 | -6.28% | 272 | 272 | 15.78% |
| NDXP240628C18625000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 384.10 | 359.80 | 369.80 | +384.10 | - | 3 | 0 | 16.42% |
| NDXP240705C18625000 | 2024-05-16 11:06AM EDT | 2024-07-05 | 490.78 | 397.20 | 408.30 | +490.78 | +29.48% | 1 | 2 | 16.61% |
| NDX240719C18625000 | 2024-05-16 11:06AM EDT | 2024-07-19 | 576.90 | 481.80 | 492.30 | 0.00 | - | 20 | 21 | 17.37% |
| NDX240816C18625000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 772.34 | 407.60 | 416.00 | 0.00 | - | 1 | 1 | 12.34% |
| NDX240920C18625000 | 2024-05-16 11:05AM EDT | 2024-09-20 | 903.67 | 815.50 | 824.70 | +903.67 | - | - | 2 | 19.91% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18625000 | 2024-05-17 12:45PM EDT | 2024-05-20 | 110.22 | 91.80 | 107.50 | +110.22 | - | 6 | 9 | 10.95% |
| NDXP240521P18625000 | 2024-05-16 3:44PM EDT | 2024-05-21 | 122.10 | 104.60 | 120.70 | +122.10 | - | - | 2 | 11.13% |
| NDXP240524P18625000 | 2024-05-16 9:40AM EDT | 2024-05-24 | 180.23 | 177.00 | 183.30 | +180.23 | - | - | 11 | 14.77% |
| NDXP240530P18625000 | 2024-05-16 9:36AM EDT | 2024-05-30 | 207.90 | 203.60 | 214.80 | +207.90 | - | - | 1 | 12.84% |
| NDXP240604P18625000 | 2024-05-15 10:01AM EDT | 2024-06-04 | 336.00 | 225.90 | 239.10 | +336.00 | - | - | 2 | 12.33% |
| NDXP240607P18625000 | 2024-05-17 10:30AM EDT | 2024-06-07 | 247.55 | 253.30 | 259.90 | +247.55 | - | 2 | 2 | 12.58% |
| NDXP240614P18625000 | 2024-05-15 2:07PM EDT | 2024-06-14 | 299.70 | 295.60 | 307.30 | +299.70 | - | - | 7 | 13.20% |
| NDX240621P18625000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 325.10 | 311.60 | 320.10 | +11.25 | +3.58% | 13 | 7 | 12.33% |
| NDXP240628P18625000 | 2024-05-16 1:57PM EDT | 2024-06-28 | 325.06 | 343.60 | 353.30 | +325.06 | - | - | 3 | 12.57% |
| NDX240719P18625000 | 2024-05-16 11:06AM EDT | 2024-07-19 | 376.20 | 406.80 | 416.20 | 0.00 | - | 20 | 22 | 12.29% |
| NDX240920P18625000 | 2024-05-08 10:27AM EDT | 2024-09-20 | 843.80 | 584.50 | 593.70 | 0.00 | - | - | 1 | 12.77% |
© 2024 Yahoo. All rights reserved.