NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19200.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C19200000 | 2024-05-17 4:03PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.30 | +0.05 | - | 10 | 10 | 17.62% |
| NDXP240522C19200000 | 2024-05-16 2:07PM EDT | 2024-05-22 | 2.84 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 13.81% |
| NDXP240523C19200000 | 2024-05-16 2:31PM EDT | 2024-05-23 | 13.15 | 2.85 | 3.70 | 0.00 | - | 1 | 6 | 15.51% |
| NDXP240524C19200000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.85 | 4.30 | 5.20 | +4.85 | - | 12 | 120 | 15.02% |
| NDXP240529C19200000 | 2024-05-17 9:44AM EDT | 2024-05-29 | 17.60 | 8.90 | 10.30 | +17.60 | - | 1 | 19 | 12.69% |
| NDXP240530C19200000 | 2024-05-17 11:13AM EDT | 2024-05-30 | 20.45 | 11.30 | 13.10 | +20.45 | - | 3 | 0 | 12.81% |
| NDXP240531C19200000 | 2024-05-15 1:38PM EDT | 2024-05-31 | 40.42 | 15.70 | 17.50 | 0.00 | - | 12 | 15 | 13.18% |
| NDXP240604C19200000 | 2024-05-17 10:54AM EDT | 2024-06-04 | 37.20 | 22.90 | 28.20 | +37.20 | - | 2 | 0 | 13.07% |
| NDXP240606C19200000 | 2024-05-01 9:32AM EDT | 2024-06-06 | 8.00 | 31.60 | 36.70 | 0.00 | - | - | 1 | 13.36% |
| NDXP240607C19200000 | 2024-05-16 2:42PM EDT | 2024-06-07 | 68.60 | 40.80 | 43.70 | 0.00 | - | 2 | 11 | 13.75% |
| NDXP240610C19200000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 87.75 | 44.70 | 50.20 | +87.75 | - | - | 34 | 13.42% |
| NDXP240612C19200000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 51.20 | 63.20 | 68.90 | 0.00 | - | - | 1 | 14.40% |
| NDXP240614C19200000 | 2024-05-15 2:13PM EDT | 2024-06-14 | 115.70 | 75.60 | 79.70 | 0.00 | - | 11 | 11 | 14.64% |
| NDXP240620C19200000 | 2024-05-16 3:50PM EDT | 2024-06-20 | 115.47 | 91.20 | 96.60 | +115.47 | - | - | 2 | 14.30% |
| NDX240621C19200000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 101.20 | 97.70 | 100.80 | -35.30 | -25.86% | 33 | 141 | 14.34% |
| NDXP240628C19200000 | 2024-05-17 2:50PM EDT | 2024-06-28 | 127.20 | 131.70 | 135.10 | +17.13 | +15.56% | 1 | 6 | 14.85% |
| NDX240719C19200000 | 2024-05-17 12:32PM EDT | 2024-07-19 | 237.55 | 225.80 | 230.70 | -41.45 | -14.86% | 18 | 28 | 15.78% |
| NDX240816C19200000 | 2024-05-17 11:18AM EDT | 2024-08-16 | 380.95 | 358.60 | 367.30 | +25.89 | +7.29% | 1 | 12 | 17.17% |
| NDX240920C19200000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 388.80 | 519.60 | 528.00 | 0.00 | - | 1 | 40 | 18.47% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 405.20 | 560.00 | 570.20 | 0.00 | - | 1 | 1 | 18.74% |
| NDX241018C19200000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 704.20 | 510.50 | 520.20 | 0.00 | - | - | 2 | 16.52% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 13.48% |
| NDX241220C19200000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,011.20 | 938.20 | 951.20 | 0.00 | - | 1 | 255 | 21.62% |
| NDXP241231C19200000 | 2024-04-01 12:59PM EDT | 2024-12-31 | 1,103.70 | 649.60 | 666.50 | 0.00 | - | 1 | 1 | 16.14% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 614.06 | 1,050.00 | 1,063.70 | 0.00 | - | 1 | 2 | 22.21% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 19.40% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 1,316.90 | 1,866.90 | 0.00 | - | 2 | 12 | 27.79% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19200000 | 2024-05-07 10:42AM EDT | 2024-06-21 | 1,065.11 | 664.40 | 679.30 | 0.00 | - | - | 1 | 9.01% |
| NDX240719P19200000 | 2024-03-07 4:54PM EDT | 2024-07-19 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | - | 3 | 4 | 25.71% |
| NDX240920P19200000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 900.00 | 853.90 | 864.10 | +50.00 | +5.88% | 1 | 3 | 10.59% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 2024-09-30 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 20.91% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 908.20 | 917.50 | 0.00 | - | - | 2 | 10.84% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 988.60 | 998.50 | 0.00 | - | 1 | 2 | 11.66% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 18.64% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,139.80 | 1,421.20 | 0.00 | - | 2 | 12 | 13.54% |
© 2024 Yahoo. All rights reserved.