NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18750.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18750000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 1.68 | 1.15 | 1.70 | -19.52 | -92.08% | 84 | 17 | 8.28% |
| NDXP240521C18750000 | 2024-05-17 3:04PM EDT | 2024-05-21 | 6.90 | 6.40 | 7.50 | -36.23 | -84.00% | 16 | 24 | 9.39% |
| NDXP240522C18750000 | 2024-05-17 9:41AM EDT | 2024-05-22 | 29.77 | 13.40 | 15.00 | +29.77 | - | 1 | 5 | 10.01% |
| NDXP240523C18750000 | 2024-05-17 3:32PM EDT | 2024-05-23 | 56.85 | 57.10 | 60.70 | +56.85 | - | 4 | 7 | 16.03% |
| NDXP240524C18750000 | 2024-05-17 4:04PM EDT | 2024-05-24 | 65.51 | 64.80 | 67.80 | -70.74 | -51.92% | 10 | 65 | 15.50% |
| NDXP240528C18750000 | 2024-05-17 12:30PM EDT | 2024-05-28 | 90.34 | 76.80 | 81.00 | -36.31 | -28.67% | 3 | 3 | 13.24% |
| NDXP240529C18750000 | 2024-05-15 10:35AM EDT | 2024-05-29 | 96.40 | 85.80 | 90.60 | +96.40 | - | - | 2 | 13.46% |
| NDXP240531C18750000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 62.50 | 104.10 | 113.00 | 0.00 | - | 4 | 9 | 14.13% |
| NDXP240603C18750000 | 2024-05-17 10:29AM EDT | 2024-06-03 | 146.75 | 115.10 | 124.70 | -9.82 | -6.27% | 1 | 4 | 13.55% |
| NDXP240606C18750000 | 2024-05-07 11:06AM EDT | 2024-06-06 | 115.00 | 141.50 | 151.00 | 0.00 | - | - | 0 | 14.09% |
| NDXP240607C18750000 | 2024-05-17 9:35AM EDT | 2024-06-07 | 185.77 | 159.00 | 165.00 | +89.02 | +92.01% | 1 | 9 | 14.58% |
| NDXP240614C18750000 | 2024-05-17 11:36AM EDT | 2024-06-14 | 232.20 | 214.60 | 224.90 | -25.74 | -9.98% | 9 | 19 | 15.64% |
| NDX240621C18750000 | 2024-05-17 11:36AM EDT | 2024-06-21 | 264.60 | 251.70 | 257.10 | -24.40 | -8.44% | 4 | 84 | 15.39% |
| NDXP240628C18750000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 319.70 | 295.20 | 304.70 | -36.57 | -10.26% | 1 | 8 | 15.97% |
| NDXP240705C18750000 | 2024-05-17 10:52AM EDT | 2024-07-05 | 367.10 | 332.50 | 342.40 | +367.10 | - | 2 | 4 | 16.19% |
| NDX240719C18750000 | 2024-05-15 3:26PM EDT | 2024-07-19 | 477.00 | 414.30 | 424.30 | 0.00 | - | 25 | 38 | 16.95% |
| NDX240816C18750000 | 2024-05-09 1:47PM EDT | 2024-08-16 | 425.70 | 570.50 | 579.50 | 0.00 | - | 27 | 28 | 18.31% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18750000 | 2024-05-17 2:20PM EDT | 2024-05-20 | 262.48 | 204.40 | 220.30 | +262.48 | - | 1 | 2 | 14.63% |
| NDXP240521P18750000 | 2024-05-16 3:34PM EDT | 2024-05-21 | 189.22 | 206.70 | 222.30 | 0.00 | - | 5 | 6 | 12.43% |
| NDXP240522P18750000 | 2024-05-15 11:11AM EDT | 2024-05-22 | 283.36 | 211.10 | 226.00 | +283.36 | - | - | 2 | 11.50% |
| NDXP240524P18750000 | 2024-05-15 2:06PM EDT | 2024-05-24 | 257.00 | 249.80 | 264.40 | +257.00 | - | - | 2 | 14.63% |
| NDXP240528P18750000 | 2024-05-16 9:44AM EDT | 2024-05-28 | 258.15 | 260.90 | 275.50 | +258.15 | - | - | 1 | 12.38% |
| NDXP240529P18750000 | 2024-05-16 11:06AM EDT | 2024-05-29 | 228.80 | 268.20 | 282.70 | +228.80 | - | - | 1 | 12.44% |
| NDX240621P18750000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 364.40 | 375.40 | 383.10 | 0.00 | - | 78 | 79 | 11.85% |
| NDX240719P18750000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 463.85 | 462.70 | 473.00 | +463.85 | - | 17 | 0 | 11.81% |
© 2024 Yahoo. All rights reserved.