Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP240520C19500000 | 2024-05-17 3:51PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.30 | +0.05 | - | 5 | 142 | 34.72% |
NDXP240523C19500000 | 2024-05-16 11:10AM EDT | 2024-05-23 | 4.50 | 0.30 | 1.20 | +4.50 | - | - | 13 | 20.22% |
NDXP240524C19500000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 1.36 | 0.65 | 1.50 | -4.19 | -75.50% | 2 | 51 | 18.60% |
NDXP240528C19500000 | 2024-05-17 9:32AM EDT | 2024-05-28 | 4.11 | 1.30 | 2.10 | +4.11 | - | 20 | 4 | 14.50% |
NDXP240531C19500000 | 2024-05-15 3:09PM EDT | 2024-05-31 | 14.10 | 3.60 | 4.70 | 0.00 | - | 2 | 20 | 14.16% |
NDXP240604C19500000 | 2024-05-10 9:30AM EDT | 2024-06-04 | 6.80 | 5.30 | 10.30 | 0.00 | - | - | 1 | 14.10% |
NDXP240606C19500000 | 2024-05-16 3:50PM EDT | 2024-06-06 | 20.70 | 8.90 | 13.60 | +20.70 | - | - | 1 | 14.06% |
NDXP240607C19500000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 29.95 | 13.60 | 15.30 | 0.00 | - | 19 | 13 | 14.03% |
NDXP240614C19500000 | 2024-05-15 9:46AM EDT | 2024-06-14 | 31.74 | 32.80 | 35.10 | +31.74 | - | - | 10 | 14.65% |
NDX240621C19500000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 43.80 | 46.20 | 48.60 | -28.40 | -39.34% | 13 | 274 | 14.25% |
NDXP240624C19500000 | 2024-05-17 3:22PM EDT | 2024-06-24 | 55.02 | 50.90 | 54.80 | +55.02 | - | 1 | - | 14.15% |
NDXP240628C19500000 | 2024-05-17 2:54PM EDT | 2024-06-28 | 68.33 | 69.60 | 71.80 | -33.37 | -32.81% | 210 | 108 | 14.64% |
NDX240719C19500000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 132.90 | 140.60 | 144.30 | -37.75 | -22.12% | 5 | 104 | 15.38% |
NDX240816C19500000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 273.63 | 253.50 | 260.40 | 0.00 | - | 3 | 12 | 16.68% |
NDX240920C19500000 | 2024-05-17 9:39AM EDT | 2024-09-20 | 424.90 | 398.60 | 406.60 | -34.50 | -7.51% | 4 | 204 | 17.96% |
NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 358.40 | 435.40 | 445.20 | 0.00 | - | 1 | 2 | 18.21% |
NDX241018C19500000 | 2023-12-04 4:49PM EDT | 2024-10-18 | 173.30 | 218.70 | 230.80 | 0.00 | - | 3 | 0 | 12.02% |
NDX241115C19500000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 471.72 | 659.10 | 670.20 | 0.00 | - | 1 | 1 | 20.29% |
NDX241220C19500000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 491.25 | 794.80 | 807.80 | 0.00 | - | 1 | 65 | 21.07% |
NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 16.16% |
NDX250117C19500000 | 2024-05-16 10:05AM EDT | 2025-01-17 | 955.74 | 902.50 | 916.20 | 0.00 | - | 295 | 395 | 21.66% |
NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 1,026.10 | 1,041.90 | 0.00 | - | - | 0 | 22.22% |
NDX250620C19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,270.00 | 1,181.50 | 1,731.50 | 0.00 | - | 5 | 28 | 27.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 34.59% |
NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 35.48% |
NDX240719P19500000 | 2024-04-08 3:37PM EDT | 2024-07-19 | 1,325.40 | 1,334.50 | 1,349.30 | 0.00 | - | 1 | 3 | 25.22% |
NDX240816P19500000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 990.82 | 971.10 | 983.60 | 0.00 | - | 2 | 4 | 7.61% |
NDX240920P19500000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 1,084.42 | 1,026.40 | 1,037.80 | 0.00 | - | 2 | 16 | 8.79% |
NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 19.17% |
NDX241220P19500000 | 2024-02-26 10:31AM EDT | 2024-12-20 | 1,605.60 | 1,523.90 | 1,536.30 | 0.00 | - | 1 | 1 | 16.97% |
NDX250117P19500000 | 2024-05-14 10:11AM EDT | 2025-01-17 | 1,419.40 | 1,222.20 | 1,237.30 | +1,419.40 | - | - | 20 | 10.56% |
NDX250516P19500000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 1,342.30 | 1,375.10 | 1,391.20 | +1,342.30 | - | - | 1 | 10.99% |
NDX250620P19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,568.00 | 1,155.00 | 1,705.00 | 0.00 | - | 5 | 28 | 14.78% |