NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18800.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18800000 | 2024-05-17 4:08PM EDT | 2024-05-20 | 0.65 | 0.40 | 0.85 | -10.40 | -94.12% | 165 | 21 | 8.85% |
| NDXP240521C18800000 | 2024-05-17 3:53PM EDT | 2024-05-21 | 4.00 | 3.20 | 4.10 | -21.22 | -84.14% | 26 | 18 | 9.58% |
| NDXP240522C18800000 | 2024-05-17 3:16PM EDT | 2024-05-22 | 8.20 | 7.90 | 8.90 | -45.80 | -84.81% | 8 | 7 | 9.99% |
| NDXP240523C18800000 | 2024-05-16 11:19AM EDT | 2024-05-23 | 104.75 | 43.70 | 46.80 | +104.75 | - | - | 32 | 15.85% |
| NDXP240524C18800000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 49.85 | 50.40 | 53.30 | -25.65 | -33.97% | 6 | 154 | 15.34% |
| NDXP240528C18800000 | 2024-05-14 3:55PM EDT | 2024-05-28 | 60.87 | 61.40 | 63.90 | +60.87 | - | - | 2 | 12.95% |
| NDXP240529C18800000 | 2024-05-15 11:15AM EDT | 2024-05-29 | 99.60 | 69.80 | 72.90 | +99.60 | - | - | 4 | 13.19% |
| NDXP240530C18800000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 15.45 | 77.90 | 82.00 | 0.00 | - | 1 | 1 | 13.42% |
| NDXP240531C18800000 | 2024-05-16 4:12PM EDT | 2024-05-31 | 115.58 | 87.10 | 95.40 | 0.00 | - | 3 | 13 | 14.00% |
| NDXP240603C18800000 | 2024-05-14 3:54PM EDT | 2024-06-03 | 88.00 | 97.50 | 106.50 | +88.00 | - | - | 1 | 13.42% |
| NDXP240605C18800000 | 2024-05-16 4:07PM EDT | 2024-06-05 | 144.25 | 114.50 | 123.50 | +144.25 | - | - | 4 | 13.80% |
| NDXP240606C18800000 | 2024-05-07 10:06AM EDT | 2024-06-06 | 92.50 | 122.90 | 131.70 | 0.00 | - | 1 | 1 | 13.96% |
| NDXP240607C18800000 | 2024-05-13 9:51AM EDT | 2024-06-07 | 89.00 | 140.10 | 145.50 | 0.00 | - | 2 | 7 | 14.47% |
| NDXP240610C18800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 84.70 | 146.70 | 155.90 | 0.00 | - | 1 | 1 | 14.09% |
| NDXP240614C18800000 | 2024-05-16 12:42PM EDT | 2024-06-14 | 259.18 | 193.60 | 203.10 | 0.00 | - | 70 | 144 | 15.49% |
| NDXP240617C18800000 | 2024-05-16 3:17PM EDT | 2024-06-17 | 251.13 | 202.40 | 211.00 | +251.13 | - | - | 2 | 15.08% |
| NDXP240618C18800000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 264.99 | 211.30 | 219.90 | +264.99 | - | - | 1 | 15.27% |
| NDX240621C18800000 | 2024-05-17 4:07PM EDT | 2024-06-21 | 229.50 | 229.20 | 234.60 | -35.70 | -13.46% | 12 | 123 | 15.25% |
| NDXP240628C18800000 | 2024-05-17 9:39AM EDT | 2024-06-28 | 303.71 | 271.90 | 280.90 | +110.34 | +57.06% | 2 | 12 | 15.81% |
| NDXP240705C18800000 | 2024-05-17 10:18AM EDT | 2024-07-05 | 327.37 | 308.60 | 318.00 | +327.37 | - | 1 | 2 | 16.03% |
| NDX240719C18800000 | 2024-05-13 10:55AM EDT | 2024-07-19 | 294.55 | 388.70 | 398.90 | 0.00 | - | 1 | 96 | 16.80% |
| NDX240816C18800000 | 2024-05-17 9:56AM EDT | 2024-08-16 | 562.00 | 543.60 | 552.90 | -31.50 | -5.31% | 2 | 20 | 18.17% |
| NDX240920C18800000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 685.55 | 717.20 | 726.10 | 0.00 | - | 1 | 26 | 19.43% |
| NDX241018C18800000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 905.60 | 850.70 | 862.90 | 0.00 | - | 1 | 8 | 20.42% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 13.45% |
| NDXP241231C18800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 1,203.35 | 1,125.00 | 1,140.80 | 0.00 | - | 1 | 0 | 21.53% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 20.52% |
| NDX250321C18800000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,259.70 | 1,499.00 | 1,514.60 | 0.00 | - | - | 4 | 24.02% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 1,496.00 | 2,046.00 | 0.00 | - | - | 3 | 27.99% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18800000 | 2024-05-16 3:54PM EDT | 2024-05-20 | 217.65 | 253.40 | 269.30 | +217.65 | - | - | 70 | 16.59% |
| NDXP240521P18800000 | 2024-05-17 9:54AM EDT | 2024-05-21 | 252.22 | 254.50 | 269.40 | +252.22 | - | 4 | 6 | 13.58% |
| NDXP240522P18800000 | 2024-05-16 9:47AM EDT | 2024-05-22 | 224.94 | 255.90 | 271.10 | +224.94 | - | - | 1 | 12.15% |
| NDXP240524P18800000 | 2024-05-17 2:44PM EDT | 2024-05-24 | 328.57 | 285.40 | 300.10 | +328.57 | - | 1 | 1 | 14.41% |
| NDXP240529P18800000 | 2024-05-16 10:40AM EDT | 2024-05-29 | 275.75 | 302.10 | 316.70 | +275.75 | - | - | 1 | 12.26% |
| NDXP240531P18800000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 300.15 | 313.70 | 328.30 | +300.15 | - | - | 10 | 12.28% |
| NDXP240605P18800000 | 2024-05-16 3:59PM EDT | 2024-06-05 | 348.53 | 332.40 | 348.80 | +348.53 | - | - | 4 | 11.88% |
| NDXP240610P18800000 | 2024-05-16 10:56AM EDT | 2024-06-10 | 318.50 | 354.80 | 370.00 | +318.50 | - | - | 7 | 11.78% |
| NDXP240612P18800000 | 2024-05-16 11:13AM EDT | 2024-06-12 | 341.83 | 379.10 | 394.00 | +341.83 | - | - | 1 | 12.66% |
| NDX240621P18800000 | 2024-05-17 10:35AM EDT | 2024-06-21 | 384.30 | 402.60 | 409.80 | +1.79 | +0.47% | 20 | 15 | 11.61% |
| NDXP240628P18800000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | - | 1 | 0 | 24.11% |
| NDX240719P18800000 | 2024-05-17 10:34AM EDT | 2024-07-19 | 473.61 | 486.80 | 497.50 | -504.49 | -51.58% | 2 | 20 | 11.61% |
| NDX240920P18800000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 931.60 | 1,540.50 | 1,551.00 | 0.00 | - | 1 | 1 | 32.64% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 21.35% |
| NDX241220P18800000 | 2024-02-29 11:08AM EDT | 2024-12-20 | 1,247.80 | 1,147.30 | 1,157.40 | 0.00 | - | - | 1 | 17.92% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 913.70 | 927.40 | 0.00 | - | 1 | 1 | 13.06% |
| NDX250620P18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,691.40 | 985.80 | 1,270.80 | 0.00 | - | - | 3 | 14.68% |
© 2024 Yahoo. All rights reserved.