Strike:18500.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C18500000 | 2024-05-20 3:30PM EDT | 2024-05-23 | 266.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524C18500000 | 2024-05-22 11:50AM EDT | 2024-05-24 | 279.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240528C18500000 | 2024-05-22 10:27AM EDT | 2024-05-28 | 299.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18500000 | 2024-05-22 10:27AM EDT | 2024-05-29 | 309.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18500000 | 2024-05-22 12:38PM EDT | 2024-05-30 | 320.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240531C18500000 | 2024-05-22 10:09AM EDT | 2024-05-31 | 334.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240603C18500000 | 2024-05-22 3:56PM EDT | 2024-06-03 | 329.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240604C18500000 | 2024-05-20 12:50PM EDT | 2024-06-04 | 346.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240605C18500000 | 2024-05-21 3:06PM EDT | 2024-06-05 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240606C18500000 | 2024-05-14 1:14PM EDT | 2024-06-06 | 169.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C18500000 | 2024-05-22 3:03PM EDT | 2024-06-07 | 345.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240610C18500000 | 2024-05-22 1:55PM EDT | 2024-06-10 | 372.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240611C18500000 | 2024-05-06 10:12AM EDT | 2024-06-11 | 183.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240612C18500000 | 2024-05-17 1:02PM EDT | 2024-06-12 | 341.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240613C18500000 | 2024-05-09 10:30AM EDT | 2024-06-13 | 191.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18500000 | 2024-05-22 11:29AM EDT | 2024-06-14 | 471.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240617C18500000 | 2024-05-17 10:49AM EDT | 2024-06-17 | 396.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240620C18500000 | 2024-05-21 11:46AM EDT | 2024-06-20 | 445.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C18500000 | 2024-05-22 11:17AM EDT | 2024-06-21 | 511.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NDXP240628C18500000 | 2024-05-21 3:06PM EDT | 2024-06-28 | 512.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240705C18500000 | 2024-05-14 3:15PM EDT | 2024-07-05 | 393.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDX240719C18500000 | 2024-05-20 11:11AM EDT | 2024-07-19 | 634.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDX240816C18500000 | 2024-05-22 10:21AM EDT | 2024-08-16 | 829.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920C18500000 | 2024-05-22 11:32AM EDT | 2024-09-20 | 1,017.66 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NDXP240930C18500000 | 2024-05-20 10:01AM EDT | 2024-09-30 | 1,004.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX241115C18500000 | 2024-05-21 4:08PM EDT | 2024-11-15 | 1,294.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C18500000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 1,416.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620C18500000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 1,791.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 29.48% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P18500000 | 2024-05-22 4:10PM EDT | 2024-05-23 | 38.55 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| NDXP240524P18500000 | 2024-05-22 3:32PM EDT | 2024-05-24 | 59.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NDXP240528P18500000 | 2024-05-22 12:53PM EDT | 2024-05-28 | 57.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| NDXP240529P18500000 | 2024-05-22 11:52AM EDT | 2024-05-29 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240530P18500000 | 2024-05-22 2:38PM EDT | 2024-05-30 | 113.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240531P18500000 | 2024-05-22 4:12PM EDT | 2024-05-31 | 93.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NDXP240605P18500000 | 2024-05-20 10:24AM EDT | 2024-06-05 | 136.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240612P18500000 | 2024-05-22 9:33AM EDT | 2024-06-12 | 153.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240614P18500000 | 2024-05-15 12:17PM EDT | 2024-06-14 | 286.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240617P18500000 | 2024-05-16 3:17PM EDT | 2024-06-17 | 238.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240620P18500000 | 2024-05-22 2:26PM EDT | 2024-06-20 | 226.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240621P18500000 | 2024-05-22 3:19PM EDT | 2024-06-21 | 224.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| NDXP240628P18500000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 269.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240705P18500000 | 2024-05-17 2:15PM EDT | 2024-07-05 | 341.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX240719P18500000 | 2024-05-22 2:56PM EDT | 2024-07-19 | 316.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDX240816P18500000 | 2024-05-22 2:28PM EDT | 2024-08-16 | 414.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDX240920P18500000 | 2024-05-22 10:24AM EDT | 2024-09-20 | 461.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 21.44% |
| NDX241115P18500000 | 2024-05-21 2:13PM EDT | 2024-11-15 | 636.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDX241220P18500000 | 2024-05-22 9:32AM EDT | 2024-12-20 | 690.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX250117P18500000 | 2024-05-22 10:03AM EDT | 2025-01-17 | 734.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDX251219P18500000 | 2024-05-22 9:46AM EDT | 2025-12-19 | 1,178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.