NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18975.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C18975000 | 2024-05-17 3:46PM EDT | 2024-05-20 | 0.32 | 0.05 | 0.40 | +0.32 | - | 61 | 7 | 12.57% |
| NDXP240521C18975000 | 2024-05-16 1:21PM EDT | 2024-05-21 | 6.90 | 0.30 | 0.80 | 0.00 | - | 2 | 20 | 11.19% |
| NDXP240522C18975000 | 2024-05-17 12:52PM EDT | 2024-05-22 | 2.25 | 1.20 | 1.90 | +2.25 | - | 5 | 1 | 10.99% |
| NDXP240523C18975000 | 2024-05-16 12:48PM EDT | 2024-05-23 | 49.85 | 14.30 | 16.20 | +49.85 | - | - | 2 | 15.33% |
| NDXP240524C18975000 | 2024-05-17 2:44PM EDT | 2024-05-24 | 15.40 | 18.40 | 20.30 | -31.60 | -67.23% | 6 | 4 | 14.91% |
| NDXP240528C18975000 | 2024-05-17 3:47PM EDT | 2024-05-28 | 26.15 | 24.60 | 27.10 | +7.25 | +38.36% | 1 | 2 | 12.60% |
| NDXP240530C18975000 | 2024-05-17 3:01PM EDT | 2024-05-30 | 37.00 | 36.50 | 39.40 | +37.00 | - | 1 | 0 | 13.04% |
| NDXP240531C18975000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 46.20 | 45.10 | 48.20 | +18.07 | +64.24% | 17 | 1 | 13.49% |
| NDXP240607C18975000 | 2024-05-16 10:12AM EDT | 2024-06-07 | 127.15 | 85.20 | 88.90 | 0.00 | - | 2 | 2 | 14.05% |
| NDXP240614C18975000 | 2024-05-15 11:53AM EDT | 2024-06-14 | 151.88 | 132.60 | 137.80 | 0.00 | - | 1 | 2 | 15.01% |
| NDX240621C18975000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 164.35 | 161.00 | 165.80 | -35.05 | -17.58% | 2 | 69 | 14.79% |
| NDXP240628C18975000 | 2024-05-09 11:33AM EDT | 2024-06-28 | 136.70 | 200.30 | 207.60 | 0.00 | - | 2 | 5 | 15.33% |
| NDXP240705C18975000 | 2024-05-16 2:22PM EDT | 2024-07-05 | 279.23 | 233.90 | 241.70 | +279.23 | - | - | 1 | 15.54% |
| NDX240719C18975000 | 2024-05-17 9:35AM EDT | 2024-07-19 | 331.58 | 308.70 | 317.50 | -33.42 | -9.16% | 1 | 30 | 16.31% |
| NDX240816C18975000 | 2024-05-17 1:10PM EDT | 2024-08-16 | 471.63 | 456.40 | 465.60 | -50.44 | -9.66% | 1 | 6 | 17.70% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P18975000 | 2024-05-17 11:40AM EDT | 2024-05-20 | 426.90 | 427.80 | 443.90 | +426.90 | - | 1 | 1 | 23.80% |
| NDXP240521P18975000 | 2024-05-17 11:40AM EDT | 2024-05-21 | 424.73 | 425.80 | 442.00 | +424.73 | - | 1 | 0 | 18.77% |
| NDX240621P18975000 | 2024-04-16 2:10PM EDT | 2024-06-21 | 1,175.77 | 505.30 | 518.30 | 0.00 | - | - | 1 | 10.82% |
| NDX240719P18975000 | 2024-04-08 12:13PM EDT | 2024-07-19 | 1,013.80 | 931.10 | 946.30 | 0.00 | - | 2 | 4 | 23.08% |
© 2024 Yahoo. All rights reserved.