Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C10500000 | 2023-11-24 9:31AM EST | 10,500.00 | 5,718.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517C12100000 | 2023-06-16 2:05PM EST | 12,100.00 | 3,855.50 | 4,065.50 | 4,238.50 | 0.00 | - | 3 | 3 | 47.89% |
| NDX240517C12200000 | 2023-06-16 2:05PM EST | 12,200.00 | 3,778.10 | 3,979.50 | 4,140.80 | 0.00 | - | 3 | 3 | 47.01% |
| NDX240517C12700000 | 2023-06-01 2:32PM EST | 12,700.00 | 2,784.60 | 3,248.70 | 3,379.70 | 0.00 | - | - | 1 | 31.95% |
| NDX240517C12800000 | 2023-06-01 2:32PM EST | 12,800.00 | 2,708.60 | 3,202.10 | 3,310.40 | 0.00 | - | - | 1 | 32.48% |
| NDX240517C12900000 | 2023-10-17 10:45AM EST | 12,900.00 | 2,880.20 | 3,359.00 | 3,373.50 | 0.00 | - | - | 1 | 37.97% |
| NDX240517C13000000 | 2023-10-17 10:32AM EST | 13,000.00 | 2,790.20 | 3,268.10 | 3,282.60 | 0.00 | - | - | 1 | 37.39% |
| NDX240517C13500000 | 2023-05-18 9:10AM EST | 13,500.00 | 1,632.50 | 2,596.00 | 2,796.00 | 0.00 | - | 2 | 2 | 33.32% |
| NDX240517C14000000 | 2023-11-28 1:00PM EST | 14,000.00 | 2,493.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517C14500000 | 2023-11-01 11:36AM EST | 14,500.00 | 1,137.70 | 2,077.10 | 2,092.00 | 0.00 | - | 2 | 2 | 32.39% |
| NDX240517C15000000 | 2023-11-28 1:00PM EST | 15,000.00 | 1,678.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517C15100000 | 2023-08-18 10:25AM EST | 15,100.00 | 1,147.90 | 1,343.40 | 1,366.00 | 0.00 | - | 2 | 2 | 22.93% |
| NDX240517C15200000 | 2023-08-14 9:29AM EST | 15,200.00 | 1,344.95 | 1,398.90 | 1,415.10 | 0.00 | - | - | 1 | 25.60% |
| NDX240517C15300000 | 2023-08-18 12:32PM EST | 15,300.00 | 1,040.30 | 1,219.80 | 1,242.00 | 0.00 | - | 1 | 1 | 22.71% |
| NDX240517C15400000 | 2023-10-02 9:19AM EST | 15,400.00 | 929.72 | 714.10 | 725.00 | 0.00 | - | 2 | 3 | 11.28% |
| NDX240517C15500000 | 2023-06-20 10:24AM EST | 15,500.00 | 1,274.55 | 1,411.10 | 1,446.30 | 0.00 | - | - | 2 | 30.24% |
| NDX240517C15600000 | 2023-10-02 9:19AM EST | 15,600.00 | 827.82 | 620.60 | 631.60 | 0.00 | - | - | 1 | 11.92% |
| NDX240517C15700000 | 2023-11-15 9:30AM EST | 15,700.00 | 1,187.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517C15900000 | 2023-07-19 10:33AM EST | 15,900.00 | 1,488.56 | 762.80 | 779.50 | 0.00 | - | 1 | 1 | 19.02% |
| NDX240517C16000000 | 2023-11-15 1:03PM EST | 16,000.00 | 942.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDX240517C16200000 | 2023-11-30 10:37AM EST | 16,200.00 | 819.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX240517C16300000 | 2023-11-28 3:11PM EST | 16,300.00 | 801.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240517C16400000 | 2023-11-30 10:37AM EST | 16,400.00 | 703.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX240517C16500000 | 2023-12-04 11:23AM EST | 16,500.00 | 577.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240517C16700000 | 2023-11-30 10:37AM EST | 16,700.00 | 564.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240517C16800000 | 2023-11-30 10:37AM EST | 16,800.00 | 521.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240517C16900000 | 2023-11-14 2:09PM EST | 16,900.00 | 479.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240517C17000000 | 2023-12-01 1:27PM EST | 17,000.00 | 468.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240517C17100000 | 2023-11-09 9:37AM EST | 17,100.00 | 269.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240517C17500000 | 2023-12-01 1:27PM EST | 17,500.00 | 296.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240517C17600000 | 2023-11-14 11:08AM EST | 17,600.00 | 265.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240517C17700000 | 2023-09-27 8:30AM EST | 17,700.00 | 131.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX240517C17800000 | 2023-09-27 8:30AM EST | 17,800.00 | 123.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX240517C17900000 | 2023-11-14 10:29AM EST | 17,900.00 | 196.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240517C18000000 | 2023-11-28 11:52AM EST | 18,000.00 | 181.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDX240517C18100000 | 2023-11-28 1:32PM EST | 18,100.00 | 153.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240517C18200000 | 2023-11-07 10:56AM EST | 18,200.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NDX240517C18300000 | 2023-11-07 10:56AM EST | 18,300.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240517C18500000 | 2023-11-28 1:32PM EST | 18,500.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240517C18900000 | 2023-11-14 11:16AM EST | 18,900.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240517C19000000 | 2023-10-03 2:20PM EST | 19,000.00 | 41.10 | 23.00 | 27.50 | 0.00 | - | 2 | 2 | 15.29% |
| NDX240517C19100000 | 2023-10-03 2:20PM EST | 19,100.00 | 37.35 | 20.40 | 24.90 | 0.00 | - | 2 | 2 | 15.36% |
| NDX240517C19500000 | 2023-11-24 9:31AM EST | 19,500.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P06500000 | 2023-12-04 9:30AM EST | 6,500.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDX240517P07000000 | 2023-12-01 9:30AM EST | 7,000.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDX240517P07500000 | 2023-11-30 9:30AM EST | 7,500.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX240517P08500000 | 2023-11-30 9:30AM EST | 8,500.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX240517P09000000 | 2023-11-15 2:16PM EST | 9,000.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240517P09500000 | 2023-11-15 2:16PM EST | 9,500.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240517P10000000 | 2023-11-07 3:08PM EST | 10,000.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX240517P10500000 | 2023-12-04 9:59AM EST | 10,500.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDX240517P10900000 | 2023-10-03 2:20PM EST | 10,900.00 | 148.62 | 83.20 | 87.40 | 0.00 | - | 2 | 2 | 36.34% |
| NDX240517P11000000 | 2023-11-03 8:39AM EST | 11,000.00 | 84.00 | 35.00 | 38.80 | 0.00 | - | 2 | 6 | 30.24% |
| NDX240517P11300000 | 2023-09-15 10:16AM EST | 11,300.00 | 118.45 | 143.30 | 155.10 | 0.00 | - | - | 5 | 38.50% |
| NDX240517P11400000 | 2023-10-31 11:29AM EST | 11,400.00 | 174.00 | 46.90 | 50.70 | 0.00 | - | 5 | 5 | 29.16% |
| NDX240517P11500000 | 2023-10-05 2:55PM EST | 11,500.00 | 180.80 | 101.50 | 106.10 | 0.00 | - | 1 | 6 | 33.52% |
| NDX240517P11700000 | 2023-11-14 10:54AM EST | 11,700.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX240517P11800000 | 2023-11-14 10:52AM EST | 11,800.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240517P12000000 | 2023-12-04 9:32AM EST | 12,000.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDX240517P12100000 | 2023-11-30 11:34AM EST | 12,100.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX240517P12200000 | 2023-11-20 11:35AM EST | 12,200.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NDX240517P12300000 | 2023-08-28 9:07AM EST | 12,300.00 | 262.10 | 270.00 | 278.90 | 0.00 | - | - | 13 | 37.01% |
| NDX240517P12400000 | 2023-07-31 8:30AM EST | 12,400.00 | 203.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX240517P12500000 | 2023-12-04 9:32AM EST | 12,500.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDX240517P12600000 | 2023-09-22 1:17PM EST | 12,600.00 | 296.20 | 351.10 | 360.60 | 0.00 | - | 15 | 27 | 37.89% |
| NDX240517P12700000 | 2023-11-15 9:57AM EST | 12,700.00 | 118.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240517P12800000 | 2023-08-15 12:25PM EST | 12,800.00 | 333.05 | 215.60 | 226.70 | 0.00 | - | - | 1 | 30.58% |
| NDX240517P13000000 | 2023-12-01 10:30AM EST | 13,000.00 | 123.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NDX240517P13200000 | 2023-12-04 9:31AM EST | 13,200.00 | 137.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDX240517P13500000 | 2023-10-05 2:55PM EST | 13,500.00 | 480.80 | 307.40 | 315.10 | 0.00 | - | 1 | 1 | 28.47% |
| NDX240517P13600000 | 2023-07-26 10:17AM EST | 13,600.00 | 378.05 | 478.70 | 495.50 | 0.00 | - | - | 5 | 33.70% |
| NDX240517P13700000 | 2023-10-27 1:23PM EST | 13,700.00 | 673.95 | 170.80 | 177.50 | 0.00 | - | 1 | 4 | 21.58% |
| NDX240517P14000000 | 2023-11-30 11:34AM EST | 14,000.00 | 218.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240517P14100000 | 2023-06-02 2:23PM EST | 14,100.00 | 808.70 | 544.80 | 563.00 | 0.00 | - | 1 | 1 | 31.08% |
| NDX240517P14300000 | 2023-11-16 2:04PM EST | 14,300.00 | 299.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240517P14500000 | 2023-11-28 1:32PM EST | 14,500.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240517P14600000 | 2023-11-28 1:53PM EST | 14,600.00 | 288.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240517P14900000 | 2023-11-21 10:24AM EST | 14,900.00 | 375.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NDX240517P15000000 | 2023-10-20 12:09PM EST | 15,000.00 | 982.10 | 419.10 | 427.20 | 0.00 | - | 1 | 3 | 18.78% |
| NDX240517P15100000 | 2023-10-10 11:08AM EST | 15,100.00 | 750.77 | 592.10 | 598.50 | 0.00 | - | 3 | 3 | 22.24% |
| NDX240517P15200000 | 2023-11-28 1:32PM EST | 15,200.00 | 408.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDX240517P15300000 | 2023-11-30 11:34AM EST | 15,300.00 | 464.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240517P15400000 | 2023-09-01 10:48AM EST | 15,400.00 | 798.70 | 1,064.70 | 1,078.30 | 0.00 | - | 2 | 2 | 30.76% |
| NDX240517P15500000 | 2023-11-28 12:25PM EST | 15,500.00 | 471.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDX240517P15700000 | 2023-11-24 9:30AM EST | 15,700.00 | 557.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDX240517P15800000 | 2023-11-16 2:04PM EST | 15,800.00 | 674.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX240517P15900000 | 2023-11-30 10:37AM EST | 15,900.00 | 627.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517P16000000 | 2023-11-30 10:37AM EST | 16,000.00 | 669.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX240517P16100000 | 2023-12-01 3:55PM EST | 16,100.00 | 676.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240517P16200000 | 2023-12-04 10:50AM EST | 16,200.00 | 843.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517P16300000 | 2023-12-04 10:49AM EST | 16,300.00 | 884.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240517P16400000 | 2023-12-04 10:47AM EST | 16,400.00 | 933.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240517P16500000 | 2023-12-01 1:27PM EST | 16,500.00 | 840.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517P16600000 | 2023-11-30 10:38AM EST | 16,600.00 | 935.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517P16700000 | 2023-11-30 10:37AM EST | 16,700.00 | 975.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517P16800000 | 2023-11-30 10:38AM EST | 16,800.00 | 1,039.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517P16900000 | 2023-11-30 10:38AM EST | 16,900.00 | 1,093.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517P17000000 | 2023-12-01 1:27PM EST | 17,000.00 | 1,098.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517P19500000 | 2023-11-24 9:31AM EST | 19,500.00 | 3,110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.