NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18700.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18700000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 3.88 | 3.20 | 4.00 | -17.90 | -82.19% | 505 | 52 | 11.25% |
| NDXP240521C18700000 | 2024-05-17 3:51PM EDT | 2024-05-21 | 13.50 | 12.00 | 14.00 | -44.30 | -76.64% | 25 | 15 | 11.51% |
| NDXP240522C18700000 | 2024-05-17 1:36PM EDT | 2024-05-22 | 21.75 | 22.00 | 24.20 | -25.60 | -54.07% | 14 | 21 | 11.61% |
| NDXP240523C18700000 | 2024-05-17 12:31PM EDT | 2024-05-23 | 83.50 | 72.60 | 76.80 | +83.50 | - | 1 | 5 | 18.06% |
| NDXP240524C18700000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 83.70 | 81.60 | 89.20 | -25.30 | -23.21% | 9 | 195 | 17.71% |
| NDXP240528C18700000 | 2024-05-17 2:23PM EDT | 2024-05-28 | 74.10 | 94.30 | 100.20 | -49.60 | -40.10% | 1 | 22 | 14.22% |
| NDXP240529C18700000 | 2024-05-17 10:24AM EDT | 2024-05-29 | 129.61 | 104.20 | 109.00 | +69.61 | +116.02% | 2 | 2 | 14.25% |
| NDXP240530C18700000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 21.15 | 110.70 | 119.40 | 0.00 | - | 1 | 1 | 14.44% |
| NDXP240531C18700000 | 2024-05-15 1:09PM EDT | 2024-05-31 | 173.63 | 127.40 | 132.20 | 0.00 | - | 1 | 10 | 14.83% |
| NDXP240603C18700000 | 2024-05-17 10:29AM EDT | 2024-06-03 | 168.05 | 134.50 | 145.10 | -40.15 | -19.28% | 1 | 4 | 14.16% |
| NDXP240607C18700000 | 2024-05-17 2:03PM EDT | 2024-06-07 | 177.25 | 181.00 | 186.00 | -74.72 | -29.65% | 1 | 10 | 15.07% |
| NDXP240610C18700000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 273.61 | 187.50 | 198.10 | 0.00 | - | 1 | 2 | 14.69% |
| NDXP240612C18700000 | 2024-05-15 10:51AM EDT | 2024-06-12 | 230.00 | 218.90 | 230.00 | 0.00 | - | 38 | 56 | 15.78% |
| NDXP240613C18700000 | 2024-05-09 11:27AM EDT | 2024-06-13 | 147.49 | 227.00 | 238.20 | 0.00 | - | 2 | 1 | 15.89% |
| NDXP240614C18700000 | 2024-05-15 1:19PM EDT | 2024-06-14 | 283.10 | 237.30 | 248.20 | 0.00 | - | 2 | 11 | 16.10% |
| NDXP240617C18700000 | 2024-05-15 10:25AM EDT | 2024-06-17 | 240.91 | 246.80 | 256.50 | +240.91 | - | - | 1 | 15.64% |
| NDXP240618C18700000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 313.69 | 256.20 | 266.00 | +313.69 | - | - | 1 | 15.84% |
| NDX240621C18700000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 316.95 | 275.10 | 280.50 | 0.00 | - | 206 | 327 | 15.76% |
| NDXP240628C18700000 | 2024-05-17 3:09PM EDT | 2024-06-28 | 328.40 | 320.10 | 329.70 | +99.62 | +43.54% | 4 | 8 | 16.34% |
| NDXP240705C18700000 | 2024-05-17 10:18AM EDT | 2024-07-05 | 376.83 | 357.50 | 367.90 | +376.83 | - | 1 | 2 | 16.52% |
| NDX240719C18700000 | 2024-05-13 11:16AM EDT | 2024-07-19 | 336.01 | 440.70 | 450.80 | 0.00 | - | 1 | 58 | 17.25% |
| NDX240816C18700000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 430.66 | 597.20 | 606.40 | 0.00 | - | 1 | 8 | 18.55% |
| NDX240920C18700000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 842.40 | 772.60 | 781.60 | 0.00 | - | 100 | 270 | 19.78% |
| NDX241018C18700000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 962.80 | 906.90 | 919.40 | 0.00 | - | 1 | 3 | 20.75% |
| NDX241220C18700000 | 2024-03-20 10:07AM EDT | 2024-12-20 | 1,232.47 | 674.00 | 694.30 | 0.00 | - | 10 | 35 | 13.48% |
| NDX250321C18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,480.00 | 1,482.30 | 1,513.80 | 0.00 | - | - | 15 | 23.40% |
| NDX250516C18700000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 1,462.20 | 1,747.20 | 1,763.40 | 0.00 | - | - | 1 | 24.91% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,627.60 | 2,177.60 | 0.00 | - | - | 3 | 29.19% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 11.55% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18700000 | 2024-05-17 3:20PM EDT | 2024-05-20 | 158.58 | 156.40 | 172.10 | +158.58 | - | 12 | 8 | 17.98% |
| NDXP240521P18700000 | 2024-05-17 2:20PM EDT | 2024-05-21 | 216.62 | 162.60 | 178.80 | +216.62 | - | 1 | 9 | 14.42% |
| NDXP240522P18700000 | 2024-05-15 11:10AM EDT | 2024-05-22 | 242.16 | 169.90 | 184.70 | 0.00 | - | 1 | 1 | 12.93% |
| NDXP240524P18700000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 222.60 | 216.90 | 232.50 | +222.60 | - | 1 | 0 | 16.40% |
| NDXP240529P18700000 | 2024-05-15 11:15AM EDT | 2024-05-29 | 302.55 | 236.70 | 252.20 | +302.55 | - | - | 1 | 13.34% |
| NDXP240531P18700000 | 2024-05-17 1:54PM EDT | 2024-05-31 | 265.28 | 255.70 | 262.20 | +265.28 | - | 1 | 1 | 12.97% |
| NDXP240607P18700000 | 2024-05-16 11:37AM EDT | 2024-06-07 | 257.14 | 292.10 | 299.90 | +257.14 | - | - | 16 | 12.65% |
| NDXP240610P18700000 | 2024-05-16 11:05AM EDT | 2024-06-10 | 262.36 | 297.50 | 311.00 | +262.36 | - | - | 23 | 12.39% |
| NDXP240612P18700000 | 2024-05-16 11:10AM EDT | 2024-06-12 | 285.65 | 323.00 | 336.40 | +285.65 | - | - | 8 | 13.24% |
| NDXP240614P18700000 | 2024-05-16 1:11PM EDT | 2024-06-14 | 304.90 | 332.60 | 345.30 | +304.90 | - | - | 14 | 13.18% |
| NDXP240618P18700000 | 2024-05-16 11:12AM EDT | 2024-06-18 | 309.95 | 342.80 | 354.00 | +309.95 | - | - | 1 | 12.69% |
| NDXP240620P18700000 | 2024-05-16 9:57AM EDT | 2024-06-20 | 333.10 | 349.30 | 360.50 | +333.10 | - | - | 1 | 12.59% |
| NDX240621P18700000 | 2024-05-17 10:31AM EDT | 2024-06-21 | 340.40 | 350.00 | 357.00 | -3.80 | -1.10% | 9 | 326 | 12.24% |
| NDX240719P18700000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 432.84 | 439.60 | 449.50 | -562.66 | -56.52% | 9 | 12 | 12.11% |
| NDX240920P18700000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 588.20 | 615.00 | 624.40 | 0.00 | - | 100 | 267 | 12.57% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 19.28% |
| NDX241220P18700000 | 2024-05-06 12:27PM EDT | 2024-12-20 | 1,135.20 | 837.20 | 849.20 | 0.00 | - | 4 | 39 | 13.52% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 18.96% |
| NDX250516P18700000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 1,432.30 | 1,038.70 | 1,079.10 | 0.00 | - | - | 1 | 13.54% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 949.80 | 1,233.30 | 0.00 | - | - | 3 | 14.93% |
© 2024 Yahoo. All rights reserved.