NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18725.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18725000 | 2024-05-17 4:12PM EDT | 2024-05-20 | 2.27 | 1.95 | 2.60 | -15.58 | -87.28% | 195 | 10 | 11.46% |
| NDXP240521C18725000 | 2024-05-17 3:04PM EDT | 2024-05-21 | 9.30 | 9.00 | 10.40 | +9.30 | - | 9 | 22 | 11.53% |
| NDXP240522C18725000 | 2024-05-17 2:14PM EDT | 2024-05-22 | 11.10 | 17.20 | 19.00 | -63.82 | -85.18% | 12 | 11 | 11.54% |
| NDXP240523C18725000 | 2024-05-15 1:59PM EDT | 2024-05-23 | 126.00 | 64.20 | 68.40 | +126.00 | - | - | 1 | 17.99% |
| NDXP240524C18725000 | 2024-05-17 1:23PM EDT | 2024-05-24 | 77.60 | 72.60 | 76.80 | +32.52 | +72.14% | 3 | 3 | 17.18% |
| NDXP240528C18725000 | 2024-05-16 4:06PM EDT | 2024-05-28 | 113.70 | 85.20 | 89.40 | 0.00 | - | 1 | 5 | 14.00% |
| NDXP240529C18725000 | 2024-05-15 11:06AM EDT | 2024-05-29 | 114.40 | 94.60 | 99.40 | 0.00 | - | 1 | 1 | 14.17% |
| NDXP240531C18725000 | 2024-04-19 2:41PM EDT | 2024-05-31 | 33.60 | 117.00 | 122.60 | 0.00 | - | 5 | 5 | 14.79% |
| NDXP240607C18725000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 155.55 | 170.00 | 176.00 | -73.88 | -32.20% | 2 | 6 | 15.06% |
| NDXP240614C18725000 | 2024-05-16 10:45AM EDT | 2024-06-14 | 299.50 | 225.70 | 236.30 | 0.00 | - | 17 | 17 | 16.01% |
| NDX240621C18725000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 269.10 | 263.40 | 268.80 | -66.20 | -19.74% | 4 | 133 | 15.70% |
| NDXP240628C18725000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 295.92 | 307.50 | 317.00 | +126.62 | +74.79% | 5 | 11 | 16.25% |
| NDX240719C18725000 | 2024-05-07 12:33PM EDT | 2024-07-19 | 338.40 | 426.90 | 437.50 | 0.00 | - | 1 | 5 | 17.17% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240522P18725000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 187.82 | 190.00 | 204.80 | +187.82 | - | 2 | 1 | 13.06% |
| NDXP240607P18725000 | 2024-05-16 10:51AM EDT | 2024-06-07 | 273.54 | 306.40 | 314.20 | +273.54 | - | - | 8 | 12.56% |
| NDXP240614P18725000 | 2024-05-16 1:12PM EDT | 2024-06-14 | 314.80 | 345.60 | 358.70 | +314.80 | - | - | 1 | 13.09% |
| NDX240621P18725000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 367.60 | 363.00 | 370.00 | +5.80 | +1.60% | 29 | 142 | 12.14% |
| NDX240719P18725000 | 2024-03-04 3:00PM EDT | 2024-07-19 | 823.00 | 799.80 | 812.20 | 0.00 | - | 2 | 2 | 23.68% |
| NDX241220P18725000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1,119.00 | 846.90 | 858.90 | 0.00 | - | - | 13 | 13.45% |
© 2024 Yahoo. All rights reserved.