NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18850.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18850000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 0.45 | 0.15 | 0.50 | +0.45 | - | 80 | 27 | 13.55% |
| NDXP240521C18850000 | 2024-05-17 4:06PM EDT | 2024-05-21 | 2.13 | 1.65 | 2.25 | +2.13 | - | 29 | 1 | 12.04% |
| NDXP240522C18850000 | 2024-05-17 2:18PM EDT | 2024-05-22 | 3.90 | 4.60 | 5.60 | +3.90 | - | 6 | 15 | 11.79% |
| NDXP240523C18850000 | 2024-05-17 1:35PM EDT | 2024-05-23 | 35.00 | 32.70 | 35.40 | -48.13 | -57.90% | 4 | 6 | 17.53% |
| NDXP240524C18850000 | 2024-05-17 2:14PM EDT | 2024-05-24 | 32.33 | 38.40 | 41.30 | -36.99 | -53.36% | 9 | 5 | 16.66% |
| NDXP240528C18850000 | 2024-05-17 1:42PM EDT | 2024-05-28 | 53.87 | 48.60 | 50.90 | +53.87 | - | 11 | 3 | 13.54% |
| NDXP240531C18850000 | 2024-05-15 1:18PM EDT | 2024-05-31 | 118.10 | 74.80 | 78.70 | 0.00 | - | 10 | 24 | 14.34% |
| NDXP240603C18850000 | 2024-05-16 11:38AM EDT | 2024-06-03 | 150.20 | 84.60 | 88.60 | +150.20 | - | - | 15 | 13.61% |
| NDXP240606C18850000 | 2024-05-17 2:06PM EDT | 2024-06-06 | 107.55 | 106.10 | 114.10 | +107.55 | - | 5 | 0 | 14.21% |
| NDXP240607C18850000 | 2024-05-13 1:21PM EDT | 2024-06-07 | 79.00 | 122.10 | 127.50 | 0.00 | - | 1 | 10 | 14.73% |
| NDXP240614C18850000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 166.09 | 173.90 | 182.90 | -78.41 | -32.07% | 38 | 4 | 15.65% |
| NDX240621C18850000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 254.20 | 207.60 | 213.00 | 0.00 | - | 3 | 18 | 15.32% |
| NDXP240628C18850000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 227.72 | 249.90 | 258.40 | +81.95 | +56.22% | 2 | 3 | 15.86% |
| NDX240719C18850000 | 2024-05-13 11:51AM EDT | 2024-07-19 | 272.20 | 364.60 | 374.40 | 0.00 | - | 3 | 11 | 16.79% |
| NDX240816C18850000 | 2024-05-09 11:02AM EDT | 2024-08-16 | 389.80 | 517.80 | 527.00 | 0.00 | - | 1 | 14 | 18.13% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18850000 | 2024-05-17 2:00PM EDT | 2024-05-20 | 323.50 | 303.30 | 319.20 | +323.50 | - | 1 | 35 | 26.50% |
| NDXP240521P18850000 | 2024-05-17 2:00PM EDT | 2024-05-21 | 323.28 | 302.20 | 317.90 | +323.28 | - | 1 | 0 | 18.27% |
| NDX240920P18850000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 958.10 | 681.20 | 689.90 | 0.00 | - | - | 1 | 12.07% |
| NDX241220P18850000 | 2024-05-09 3:18PM EDT | 2024-12-20 | 1,113.50 | 896.70 | 909.00 | 0.00 | - | 5 | 5 | 13.07% |
© 2024 Yahoo. All rights reserved.