Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP240503C19400000 | 2024-04-22 2:35PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 50.39% |
NDXP240506C19400000 | 2024-04-22 2:34PM EDT | 2024-05-06 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 34.23% |
NDXP240509C19400000 | 2024-04-15 9:53AM EDT | 2024-05-09 | 17.70 | 0.00 | 0.70 | 0.00 | - | - | 1 | 27.95% |
NDXP240510C19400000 | 2024-04-22 1:39PM EDT | 2024-05-10 | 0.72 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 26.36% |
NDXP240513C19400000 | 2024-04-23 10:57AM EDT | 2024-05-13 | 2.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 22.99% |
NDX240517C19400000 | 2024-04-24 9:51AM EDT | 2024-05-17 | 4.71 | 0.00 | 0.85 | +1.26 | +36.52% | 2 | 17 | 20.16% |
NDXP240522C19400000 | 2024-04-23 2:20PM EDT | 2024-05-22 | 4.00 | 0.00 | 2.65 | 0.00 | - | 3 | 4 | 20.00% |
NDXP240524C19400000 | 2024-04-29 10:12AM EDT | 2024-05-24 | 2.30 | 0.55 | 1.90 | -6.01 | -72.32% | 8 | 51 | 18.36% |
NDXP240531C19400000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 5.40 | 1.60 | 3.40 | -55.25 | -91.10% | 2 | 2 | 17.27% |
NDXP240607C19400000 | 2024-04-26 3:24PM EDT | 2024-06-07 | 23.93 | 4.20 | 6.50 | 0.00 | - | 1 | 1 | 17.01% |
NDX240621C19400000 | 2024-04-29 11:04AM EDT | 2024-06-21 | 43.70 | 13.90 | 15.90 | 0.00 | - | 2 | 50 | 16.76% |
NDXP240628C19400000 | 2024-05-01 1:37PM EDT | 2024-06-28 | 25.60 | 21.20 | 24.80 | -33.95 | -57.01% | 1 | 5 | 17.09% |
NDX240719C19400000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 81.43 | 50.70 | 55.10 | -28.68 | -26.05% | 3 | 17 | 17.47% |
NDX240816C19400000 | 2024-04-23 1:01PM EDT | 2024-08-16 | 152.10 | 108.00 | 113.00 | 0.00 | - | 2 | 4 | 18.26% |
NDX240920C19400000 | 2024-04-16 9:45AM EDT | 2024-09-20 | 380.70 | 190.40 | 197.20 | 0.00 | - | 2 | 13 | 19.04% |
NDX241018C19400000 | 2024-03-27 3:06PM EDT | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 22.96% |
NDX241115C19400000 | 2024-04-04 2:13PM EDT | 2024-11-15 | 808.90 | 358.30 | 368.30 | 0.00 | - | 10 | 5 | 20.67% |
NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 458.70 | 468.20 | 0.00 | - | 10 | 35 | 21.25% |
NDX250117C19400000 | 2024-05-01 3:10PM EDT | 2025-01-17 | 648.77 | 536.10 | 550.30 | +72.27 | +12.54% | 1 | 1 | 21.72% |
NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 1,327.00 | 1,605.80 | 0.00 | - | 2 | 12 | 26.95% |
NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 31.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDX240621P19400000 | 2023-11-28 3:36PM EDT | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 26.13% |
NDX240719P19400000 | 2024-04-08 12:13PM EDT | 2024-07-19 | 1,293.90 | 1,885.70 | 1,910.20 | 0.00 | - | 3 | 4 | 0.00% |
NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 0.00% |
NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NDX241018P19400000 | 2024-04-29 11:46AM EDT | 2024-10-18 | 1,599.10 | 1,870.00 | 1,888.70 | 0.00 | - | 2 | 2 | 0.00% |
NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 1,893.30 | 1,912.20 | +154.00 | +8.73% | 1 | 3 | 0.00% |
NDX241220P19400000 | 2024-03-21 12:21PM EDT | 2024-12-20 | 1,366.40 | 2,173.70 | 2,199.60 | 0.00 | - | - | 45 | 12.58% |