NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17450.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C17450000 | 2024-05-23 3:01PM EDT | 2024-06-07 | 1,179.60 | 1,448.50 | 1,471.10 | 0.00 | - | - | 3 | 35.01% |
| NDX240621C17450000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 845.15 | 1,507.40 | 1,528.30 | 0.00 | - | 1 | 31 | 29.05% |
| NDXP240628C17450000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 515.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17450000 | 2024-05-23 2:51PM EDT | 2024-07-19 | 1,369.49 | 1,628.70 | 1,648.90 | 0.00 | - | 1 | 1 | 26.45% |
| NDX240816C17450000 | 2024-05-14 3:00PM EDT | 2024-08-16 | 1,326.42 | 1,751.60 | 1,772.10 | 0.00 | - | - | 0 | 26.03% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240528P17450000 | 2024-05-20 9:38AM EDT | 2024-05-28 | 3.63 | 0.00 | 20.00 | 0.00 | - | 5 | 20 | 81.27% |
| NDXP240529P17450000 | 2024-05-21 9:38AM EDT | 2024-05-29 | 2.70 | 0.05 | 0.40 | 0.00 | - | 8 | 11 | 37.87% |
| NDXP240530P17450000 | 2024-05-22 2:02PM EDT | 2024-05-30 | 3.91 | 0.45 | 0.90 | 0.00 | - | - | 12 | 33.61% |
| NDXP240531P17450000 | 2024-05-23 2:02PM EDT | 2024-05-31 | 5.31 | 0.70 | 1.35 | 0.00 | - | 12 | 55 | 30.48% |
| NDXP240603P17450000 | 2024-05-08 11:16AM EDT | 2024-06-03 | 93.70 | 1.05 | 1.85 | 0.00 | - | - | 5 | 23.94% |
| NDXP240604P17450000 | 2024-05-17 12:47PM EDT | 2024-06-04 | 15.68 | 1.70 | 2.60 | 0.00 | - | 1 | 1 | 23.40% |
| NDXP240607P17450000 | 2024-05-21 2:00PM EDT | 2024-06-07 | 12.55 | 5.80 | 6.70 | 0.00 | - | 1 | 15 | 22.91% |
| NDXP240611P17450000 | 2024-05-24 10:23AM EDT | 2024-06-11 | 15.30 | 9.20 | 10.20 | 0.00 | - | 1 | 1 | 21.06% |
| NDXP240612P17450000 | 2024-05-20 1:03PM EDT | 2024-06-12 | 26.15 | 13.40 | 16.90 | 0.00 | - | - | 10 | 22.42% |
| NDXP240614P17450000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 43.85 | 19.10 | 20.40 | 0.00 | - | 21 | 20 | 21.96% |
| NDX240621P17450000 | 2024-05-21 2:37PM EDT | 2024-06-21 | 38.15 | 28.30 | 29.60 | 0.00 | - | 1 | 48 | 20.22% |
| NDXP240628P17450000 | 2024-05-16 11:00AM EDT | 2024-06-28 | 67.77 | 41.60 | 43.90 | 0.00 | - | 3 | 5 | 19.67% |
| NDXP240712P17450000 | 2024-05-28 2:43PM EDT | 2024-07-12 | 77.20 | 64.70 | 67.90 | 0.00 | - | 1 | 0 | 18.49% |
| NDX240719P17450000 | 2024-05-22 1:57PM EDT | 2024-07-19 | 96.80 | 77.00 | 79.20 | 0.00 | - | 2 | 10 | 18.03% |
| NDX240816P17450000 | 2024-05-28 11:13AM EDT | 2024-08-16 | 136.10 | 134.80 | 138.50 | -6.25 | -4.39% | 1 | 12 | 17.56% |
| NDX240920P17450000 | 2024-05-23 10:44AM EDT | 2024-09-20 | 207.50 | 203.50 | 207.80 | 0.00 | - | 1 | 8 | 17.17% |
© 2024 Yahoo. All rights reserved.