NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:52PM EDT
Strike:19700.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C19700000 | 2024-05-14 3:58PM EDT | 2024-05-17 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 67 | 23.63% |
| NDXP240524C19700000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 2.73 | 2.50 | 3.20 | -1.27 | -31.75% | 6 | 8 | 16.44% |
| NDXP240530C19700000 | 2024-05-07 9:30AM EDT | 2024-05-30 | 2.45 | 4.30 | 6.60 | 0.00 | - | - | 1 | 14.56% |
| NDXP240603C19700000 | 2024-05-10 9:30AM EDT | 2024-06-03 | 2.80 | 7.00 | 8.30 | 0.00 | - | - | 1 | 13.55% |
| NDXP240607C19700000 | 2024-05-10 10:27AM EDT | 2024-06-07 | 8.58 | 14.70 | 16.60 | +2.43 | +39.51% | 10 | 20 | 14.15% |
| NDX240621C19700000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 39.63 | 41.40 | 43.90 | +20.43 | +106.41% | 11 | 28 | 14.22% |
| NDXP240628C19700000 | 2024-05-15 2:11PM EDT | 2024-06-28 | 64.50 | 60.80 | 64.20 | +33.65 | +109.08% | 1 | 26 | 14.60% |
| NDX240719C19700000 | 2024-05-15 10:53AM EDT | 2024-07-19 | 103.60 | 121.90 | 126.30 | +31.35 | +43.39% | 6 | 27 | 15.21% |
| NDX240816C19700000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 156.55 | 224.10 | 230.20 | 0.00 | - | 2 | 3 | 16.39% |
| NDX240920C19700000 | 2024-05-14 3:55PM EDT | 2024-09-20 | 292.90 | 358.80 | 365.40 | 0.00 | - | 1 | 90 | 17.60% |
| NDXP240930C19700000 | 2024-05-01 2:45PM EDT | 2024-09-30 | 206.65 | 393.10 | 403.00 | 0.00 | - | - | 5 | 17.87% |
| NDX241018C19700000 | 2024-04-09 10:16AM EDT | 2024-10-18 | 532.10 | 340.30 | 347.00 | 0.00 | - | - | 10 | 15.52% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 2024-11-15 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 21.67% |
| NDX241220C19700000 | 2024-05-07 9:34AM EDT | 2024-12-20 | 597.55 | 736.70 | 747.00 | 0.00 | - | 3 | 13 | 20.59% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 2025-01-17 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 17.40% |
| NDXP250331C19700000 | 2024-04-03 10:01AM EDT | 2025-03-31 | 1,093.50 | 799.80 | 825.60 | 0.00 | - | 1 | 1 | 18.22% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 20.45% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P19700000 | 2024-04-08 11:56AM EDT | 2024-07-19 | 1,508.90 | 1,505.20 | 1,526.60 | 0.00 | - | 1 | 0 | 26.67% |
| NDX240920P19700000 | 2024-03-08 11:15AM EDT | 2024-09-20 | 1,412.10 | 1,569.20 | 1,583.80 | 0.00 | - | 1 | 1 | 20.51% |
| NDX241220P19700000 | 2024-03-12 1:01PM EDT | 2024-12-20 | 1,703.10 | 1,543.20 | 1,562.30 | 0.00 | - | 1 | 4 | 15.30% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 17.69% |
© 2024 Yahoo. All rights reserved.