Strike:18200.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C18200000 | 2024-05-17 10:06AM EDT | 2024-05-23 | 405.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524C18200000 | 2024-05-21 12:41PM EDT | 2024-05-24 | 501.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240528C18200000 | 2024-05-16 9:54AM EDT | 2024-05-28 | 496.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240529C18200000 | 2024-05-15 9:57AM EDT | 2024-05-29 | 344.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240530C18200000 | 2024-05-14 2:52PM EDT | 2024-05-30 | 319.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240531C18200000 | 2024-05-22 2:03PM EDT | 2024-05-31 | 503.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240603C18200000 | 2024-05-17 1:55PM EDT | 2024-06-03 | 443.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240605C18200000 | 2024-05-14 11:54AM EDT | 2024-06-05 | 320.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C18200000 | 2024-05-22 1:00PM EDT | 2024-06-07 | 622.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240610C18200000 | 2024-05-14 11:54AM EDT | 2024-06-10 | 353.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614C18200000 | 2024-05-15 2:00PM EDT | 2024-06-14 | 612.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240620C18200000 | 2024-05-16 10:15AM EDT | 2024-06-20 | 649.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C18200000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 678.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240624C18200000 | 2024-05-17 10:00AM EDT | 2024-06-24 | 615.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C18200000 | 2024-05-17 10:11AM EDT | 2024-06-28 | 646.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C18200000 | 2024-05-22 1:02PM EDT | 2024-07-19 | 883.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C18200000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 947.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920C18200000 | 2024-05-15 3:47PM EDT | 2024-09-20 | 1,136.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 11.44% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 1,258.60 | 1,274.20 | 0.00 | - | 29 | 30 | 21.30% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,289.40 | 1,306.10 | 0.00 | - | 1 | 161 | 18.43% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 24.18% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 0.00% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P18200000 | 2024-05-22 4:11PM EDT | 2024-05-23 | 5.38 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NDXP240524P18200000 | 2024-05-22 3:43PM EDT | 2024-05-24 | 15.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP240528P18200000 | 2024-05-21 10:19AM EDT | 2024-05-28 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529P18200000 | 2024-05-22 9:53AM EDT | 2024-05-29 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530P18200000 | 2024-05-22 3:07PM EDT | 2024-05-30 | 34.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240531P18200000 | 2024-05-22 2:03PM EDT | 2024-05-31 | 42.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240604P18200000 | 2024-05-16 3:45PM EDT | 2024-06-04 | 89.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240606P18200000 | 2024-05-22 10:57AM EDT | 2024-06-06 | 47.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240607P18200000 | 2024-05-21 1:53PM EDT | 2024-06-07 | 65.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240610P18200000 | 2024-05-22 11:50AM EDT | 2024-06-10 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614P18200000 | 2024-05-22 2:33PM EDT | 2024-06-14 | 128.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NDX240621P18200000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 130.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP240628P18200000 | 2024-05-21 11:51AM EDT | 2024-06-28 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240705P18200000 | 2024-05-16 3:53PM EDT | 2024-07-05 | 211.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDX240719P18200000 | 2024-05-22 9:35AM EDT | 2024-07-19 | 199.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240816P18200000 | 2024-05-10 2:40PM EDT | 2024-08-16 | 524.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240920P18200000 | 2024-05-14 2:40PM EDT | 2024-09-20 | 538.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240930P18200000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 574.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX241220P18200000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 847.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 29.44% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 2025-03-21 | 894.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NDX250620P18200000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 955.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.