NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19300.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C19300000 | 2024-05-17 3:19PM EDT | 2024-05-20 | 0.30 | 0.00 | 0.30 | +0.30 | - | 1 | 2 | 28.22% |
| NDXP240522C19300000 | 2024-04-23 2:15PM EDT | 2024-05-22 | 5.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 17.56% |
| NDXP240523C19300000 | 2024-05-17 3:43PM EDT | 2024-05-23 | 2.20 | 1.40 | 2.30 | -6.75 | -75.42% | 2 | 40 | 18.10% |
| NDXP240524C19300000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 3.20 | 2.35 | 3.20 | -5.20 | -61.90% | 2 | 2 | 17.02% |
| NDXP240528C19300000 | 2024-05-15 2:38PM EDT | 2024-05-28 | 17.70 | 3.70 | 4.60 | +17.70 | - | - | 2 | 13.46% |
| NDXP240531C19300000 | 2024-05-16 9:39AM EDT | 2024-05-31 | 27.10 | 9.60 | 11.00 | 0.00 | - | 25 | 25 | 13.74% |
| NDXP240605C19300000 | 2024-05-15 2:53PM EDT | 2024-06-05 | 43.20 | 19.30 | 21.40 | +43.20 | - | - | 8 | 13.45% |
| NDXP240607C19300000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 54.72 | 28.70 | 31.00 | +54.72 | - | - | 5 | 14.03% |
| NDXP240614C19300000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 88.25 | 57.80 | 61.40 | 0.00 | - | 60 | 30 | 14.81% |
| NDXP240618C19300000 | 2024-05-16 11:05AM EDT | 2024-06-18 | 110.60 | 66.90 | 71.50 | +110.60 | - | - | 1 | 14.54% |
| NDXP240620C19300000 | 2024-05-15 2:13PM EDT | 2024-06-20 | 106.78 | 71.50 | 75.90 | +106.78 | - | - | 1 | 14.39% |
| NDX240621C19300000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 80.30 | 76.70 | 79.60 | -24.20 | -23.16% | 262 | 1,051 | 14.42% |
| NDXP240628C19300000 | 2024-05-15 3:55PM EDT | 2024-06-28 | 142.86 | 107.20 | 110.50 | 0.00 | - | 1 | 3 | 14.89% |
| NDXP240705C19300000 | 2024-05-16 10:04AM EDT | 2024-07-05 | 168.05 | 132.50 | 136.50 | +168.05 | - | - | 2 | 15.03% |
| NDX240719C19300000 | 2024-05-17 1:30PM EDT | 2024-07-19 | 202.22 | 194.40 | 198.30 | -15.33 | -7.05% | 10 | 45 | 15.71% |
| NDX240816C19300000 | 2024-05-17 11:18AM EDT | 2024-08-16 | 341.80 | 321.80 | 328.60 | -20.20 | -5.58% | 5 | 28 | 17.05% |
| NDX240920C19300000 | 2024-04-16 9:45AM EDT | 2024-09-20 | 411.00 | 515.10 | 519.50 | 0.00 | - | 4 | 126 | 19.17% |
| NDXP240930C19300000 | 2024-05-15 3:02PM EDT | 2024-09-30 | 556.98 | 516.60 | 526.10 | 0.00 | - | 2 | 3 | 18.60% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 2024-11-15 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 16.89% |
| NDX241220C19300000 | 2024-04-02 11:53AM EDT | 2024-12-20 | 901.10 | 532.20 | 557.50 | 0.00 | - | 14 | 30 | 15.26% |
| NDX250117C19300000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 649.18 | 999.40 | 1,013.20 | 0.00 | - | 1 | 2 | 22.05% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 2025-12-19 | 1,171.00 | 999.90 | 1,161.40 | 0.00 | - | - | 1 | 15.88% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521P19300000 | 2024-05-16 10:22AM EDT | 2024-05-21 | 671.63 | 749.80 | 766.30 | +671.63 | - | - | 1 | 34.62% |
| NDX240719P19300000 | 2024-03-08 11:29AM EDT | 2024-07-19 | 1,075.10 | 1,219.10 | 1,233.30 | 0.00 | - | 7 | 7 | 25.96% |
| NDX240920P19300000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,736.00 | 1,763.40 | 1,775.10 | 0.00 | - | - | 2 | 31.08% |
| NDX241018P19300000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,506.60 | 959.20 | 969.60 | 0.00 | - | 1 | 0 | 10.40% |
| NDX241220P19300000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 1,343.40 | 2,105.80 | 2,131.50 | 0.00 | - | 1 | 10 | 29.91% |
© 2024 Yahoo. All rights reserved.