NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:17350.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515C17350000 | 2024-05-14 1:41PM EDT | 2024-05-15 | 884.52 | 1,229.40 | 1,247.20 | 0.00 | - | 3 | 5 | 0.00% |
| NDX240517C17350000 | 2024-05-13 12:15PM EDT | 2024-05-17 | 865.25 | 1,234.10 | 1,255.10 | 0.00 | - | 1 | 13 | 0.00% |
| NDXP240520C17350000 | 2024-04-26 3:38PM EDT | 2024-05-20 | 601.83 | 1,241.70 | 1,257.80 | 0.00 | - | 6 | 3 | 21.27% |
| NDXP240522C17350000 | 2024-04-26 1:42PM EDT | 2024-05-22 | 625.32 | 1,247.00 | 1,263.10 | 0.00 | - | 7 | 7 | 24.13% |
| NDXP240524C17350000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 678.72 | 1,263.30 | 1,281.00 | 0.00 | - | 2 | 11 | 28.02% |
| NDXP240531C17350000 | 2024-05-02 12:45PM EDT | 2024-05-31 | 433.66 | 1,279.10 | 1,298.80 | 0.00 | - | - | 4 | 24.59% |
| NDXP240607C17350000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 855.00 | 1,305.30 | 1,325.60 | 0.00 | - | 3 | 3 | 23.79% |
| NDXP240614C17350000 | 2024-04-26 2:10PM EDT | 2024-06-14 | 774.92 | 1,338.90 | 1,356.80 | 0.00 | - | 12 | 6 | 23.61% |
| NDX240621C17350000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 850.40 | 1,366.90 | 1,386.60 | 0.00 | - | 2 | 76 | 23.38% |
| NDXP240628C17350000 | 2024-05-03 12:24PM EDT | 2024-06-28 | 891.22 | 1,400.80 | 1,418.60 | 0.00 | - | 2 | 0 | 23.38% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 2024-07-19 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 0.00% |
| NDX240816C17350000 | 2024-05-09 4:00PM EDT | 2024-08-16 | 1,261.85 | 1,613.20 | 1,632.20 | 0.00 | - | 5 | 5 | 23.69% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515P17350000 | 2024-05-15 1:39PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 10 | 81 | 42.82% |
| NDXP240516P17350000 | 2024-05-14 2:03PM EDT | 2024-05-16 | 1.10 | 0.05 | 0.45 | 0.00 | - | 18 | 21 | 34.67% |
| NDX240517P17350000 | 2024-05-10 10:49AM EDT | 2024-05-17 | 7.50 | 0.50 | 0.80 | 0.00 | - | 1 | 26 | 30.07% |
| NDXP240520P17350000 | 2024-05-15 9:58AM EDT | 2024-05-20 | 1.76 | 0.90 | 1.30 | -7.09 | -80.11% | 1 | 7 | 22.48% |
| NDXP240521P17350000 | 2024-05-15 11:39AM EDT | 2024-05-21 | 1.73 | 1.30 | 1.95 | -6.43 | -78.80% | 1 | 11 | 21.89% |
| NDXP240522P17350000 | 2024-05-14 10:36AM EDT | 2024-05-22 | 8.50 | 1.65 | 2.25 | 0.00 | - | 1 | 8 | 20.86% |
| NDXP240524P17350000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 9.28 | 5.40 | 6.10 | -19.06 | -67.25% | 1 | 3 | 21.59% |
| NDXP240528P17350000 | 2024-05-13 12:15PM EDT | 2024-05-28 | 30.90 | 7.40 | 8.50 | 0.00 | - | 3 | 3 | 19.29% |
| NDXP240529P17350000 | 2024-05-10 3:15PM EDT | 2024-05-29 | 41.50 | 8.60 | 9.70 | 0.00 | - | - | 4 | 19.08% |
| NDXP240531P17350000 | 2024-05-15 11:32AM EDT | 2024-05-31 | 14.50 | 12.30 | 13.10 | -46.75 | -76.33% | 7 | 3 | 18.95% |
| NDXP240607P17350000 | 2024-05-13 11:17AM EDT | 2024-06-07 | 34.50 | 23.60 | 24.90 | -29.40 | -46.01% | 2 | 6 | 18.24% |
| NDXP240614P17350000 | 2024-05-13 10:43AM EDT | 2024-06-14 | 94.95 | 41.00 | 42.60 | 0.00 | - | 4 | 0 | 18.31% |
| NDX240621P17350000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 58.10 | 51.00 | 52.40 | -29.50 | -33.68% | 273 | 402 | 17.49% |
| NDXP240628P17350000 | 2024-05-06 10:51AM EDT | 2024-06-28 | 203.95 | 66.00 | 69.00 | 0.00 | - | 1 | 2 | 17.41% |
| NDX240719P17350000 | 2024-05-07 12:33PM EDT | 2024-07-19 | 213.80 | 105.00 | 106.90 | 0.00 | - | 2 | 11 | 16.57% |
| NDX240816P17350000 | 2024-05-08 10:54AM EDT | 2024-08-16 | 283.70 | 164.10 | 166.90 | 0.00 | - | 1 | 8 | 16.39% |
| NDX240920P17350000 | 2024-05-09 12:05PM EDT | 2024-09-20 | 366.70 | 234.80 | 237.80 | 0.00 | - | 1 | 5 | 16.25% |
© 2024 Yahoo. All rights reserved.