NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18950.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18950000 | 2024-05-17 4:06PM EDT | 2024-05-20 | 0.36 | 0.05 | 0.40 | -1.69 | -82.44% | 91 | 43 | 11.93% |
| NDXP240521C18950000 | 2024-05-17 1:38PM EDT | 2024-05-21 | 1.15 | 0.45 | 0.95 | -10.85 | -90.42% | 4 | 33 | 10.88% |
| NDXP240522C18950000 | 2024-05-17 2:04PM EDT | 2024-05-22 | 1.78 | 1.60 | 2.25 | +1.78 | - | 6 | 6 | 10.75% |
| NDXP240523C18950000 | 2024-05-17 2:52PM EDT | 2024-05-23 | 15.65 | 17.10 | 19.10 | +15.65 | - | 141 | 143 | 15.39% |
| NDXP240524C18950000 | 2024-05-17 2:19PM EDT | 2024-05-24 | 19.15 | 21.50 | 23.60 | -31.85 | -62.45% | 2 | 14 | 14.96% |
| NDXP240528C18950000 | 2024-05-16 12:35PM EDT | 2024-05-28 | 69.24 | 28.30 | 30.90 | +69.24 | - | 1 | 4 | 12.64% |
| NDXP240529C18950000 | 2024-05-15 4:06PM EDT | 2024-05-29 | 77.75 | 34.60 | 37.40 | +77.75 | - | - | 1 | 12.87% |
| NDXP240531C18950000 | 2024-05-15 1:18PM EDT | 2024-05-31 | 88.10 | 50.20 | 53.30 | 0.00 | - | 10 | 15 | 13.53% |
| NDXP240604C18950000 | 2024-05-15 3:52PM EDT | 2024-06-04 | 112.98 | 64.70 | 70.30 | +112.98 | - | - | 1 | 13.28% |
| NDXP240605C18950000 | 2024-05-16 10:11AM EDT | 2024-06-05 | 115.85 | 72.90 | 77.10 | +115.85 | - | - | 2 | 13.44% |
| NDXP240606C18950000 | 2024-05-16 10:11AM EDT | 2024-06-06 | 123.14 | 77.40 | 84.40 | +123.14 | - | - | 2 | 13.63% |
| NDXP240607C18950000 | 2024-05-15 4:03PM EDT | 2024-06-07 | 136.98 | 91.60 | 95.80 | 0.00 | - | 5 | 3 | 14.10% |
| NDXP240614C18950000 | 2024-05-07 9:31AM EDT | 2024-06-14 | 107.63 | 138.80 | 146.70 | 0.00 | - | 1 | 1 | 15.11% |
| NDX240621C18950000 | 2024-05-17 11:41AM EDT | 2024-06-21 | 180.80 | 169.80 | 174.60 | -28.30 | -13.53% | 1 | 14 | 14.85% |
| NDXP240628C18950000 | 2024-05-16 2:04PM EDT | 2024-06-28 | 259.50 | 209.70 | 217.10 | 0.00 | - | 1 | 3 | 15.39% |
| NDX240719C18950000 | 2024-05-17 9:35AM EDT | 2024-07-19 | 342.33 | 319.40 | 328.40 | +102.46 | +42.71% | 1 | 29 | 16.38% |
| NDX240816C18950000 | 2024-05-06 11:53AM EDT | 2024-08-16 | 342.60 | 469.40 | 477.50 | 0.00 | - | 1 | 5 | 17.77% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18950000 | 2024-05-17 2:00PM EDT | 2024-05-20 | 423.05 | 402.70 | 419.00 | +423.05 | - | 1 | 1 | 22.84% |
| NDXP240521P18950000 | 2024-05-17 2:00PM EDT | 2024-05-21 | 421.73 | 401.00 | 417.10 | +421.73 | - | 1 | 0 | 18.00% |
| NDX240719P18950000 | 2024-04-08 12:23PM EDT | 2024-07-19 | 1,008.70 | 918.30 | 936.20 | 0.00 | - | 1 | 1 | 23.25% |
© 2024 Yahoo. All rights reserved.