NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15000.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C15000000 | 2024-05-13 3:51PM EDT | 2024-06-07 | 3,240.75 | 3,580.90 | 3,619.80 | 0.00 | - | 4 | 4 | 55.90% |
| NDX240621C15000000 | 2024-05-16 9:55AM EDT | 2024-06-21 | 3,691.55 | 3,600.10 | 3,623.20 | 0.00 | - | 11 | 94 | 46.83% |
| NDXP240628C15000000 | 2023-12-19 11:31AM EDT | 2024-06-28 | 2,444.20 | 2,493.50 | 2,506.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240719C15000000 | 2024-05-06 12:22PM EDT | 2024-07-19 | 3,139.85 | 3,672.80 | 3,689.10 | 0.00 | - | 2 | 3 | 40.84% |
| NDX240816C15000000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 3,422.53 | 3,736.40 | 3,758.60 | 0.00 | - | 5 | 7 | 38.19% |
| NDX240920C15000000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 2,776.04 | 3,826.20 | 3,847.10 | 0.00 | - | 1 | 120 | 36.40% |
| NDX241018C15000000 | 2024-01-29 4:45PM EDT | 2024-10-18 | 3,342.51 | 3,509.60 | 3,530.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C15000000 | 2024-01-29 2:37PM EDT | 2024-11-15 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 20.49% |
| NDX241220C15000000 | 2024-04-11 9:58AM EDT | 2024-12-20 | 3,845.06 | 3,736.50 | 3,757.90 | 0.00 | - | 1 | 118 | 24.69% |
| NDX251219C15000000 | 2024-03-22 9:43AM EDT | 2025-12-19 | 4,933.64 | 3,626.90 | 4,176.90 | 0.00 | - | 1 | 182 | 22.64% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P15000000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 7.78 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 50.29% |
| NDXP240531P15000000 | 2024-05-17 9:49AM EDT | 2024-05-31 | 1.55 | 1.00 | 1.90 | -1.48 | -48.84% | 1 | 3 | 41.47% |
| NDXP240607P15000000 | 2024-05-13 3:51PM EDT | 2024-06-07 | 5.05 | 2.20 | 3.20 | 0.00 | - | 4 | 6 | 35.89% |
| NDXP240614P15000000 | 2024-04-29 1:57PM EDT | 2024-06-14 | 22.60 | 4.20 | 5.40 | 0.00 | - | - | 3 | 33.14% |
| NDX240621P15000000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 7.30 | 6.60 | 7.50 | -0.47 | -6.05% | 25 | 889 | 30.95% |
| NDXP240628P15000000 | 2024-05-06 11:46AM EDT | 2024-06-28 | 17.90 | 8.50 | 10.20 | 0.00 | - | 2 | 31 | 29.51% |
| NDX240719P15000000 | 2024-05-17 2:29PM EDT | 2024-07-19 | 16.30 | 14.70 | 16.30 | -0.80 | -4.68% | 25 | 395 | 25.88% |
| NDX240816P15000000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 32.90 | 28.00 | 31.80 | 0.00 | - | 1 | 29 | 24.17% |
| NDX240920P15000000 | 2024-05-07 12:16PM EDT | 2024-09-20 | 78.94 | 49.70 | 52.80 | 0.00 | - | 8 | 357 | 22.71% |
| NDXP240930P15000000 | 2024-05-16 11:18AM EDT | 2024-09-30 | 56.75 | 56.50 | 61.10 | 0.00 | - | 1 | 6 | 22.56% |
| NDX241018P15000000 | 2024-05-16 3:05PM EDT | 2024-10-18 | 73.40 | 71.90 | 76.40 | 0.00 | - | 5 | 6 | 22.30% |
| NDX241115P15000000 | 2024-05-13 3:59PM EDT | 2024-11-15 | 136.00 | 104.20 | 109.60 | 0.00 | - | 1 | 21 | 22.40% |
| NDX241220P15000000 | 2024-05-13 12:37PM EDT | 2024-12-20 | 171.50 | 137.30 | 144.40 | 0.00 | - | 1 | 221 | 22.09% |
| NDXP241231P15000000 | 2024-02-09 11:45AM EDT | 2024-12-31 | 332.20 | 319.70 | 335.50 | 0.00 | - | 1 | 0 | 28.14% |
| NDX250117P15000000 | 2024-04-30 12:08PM EDT | 2025-01-17 | 300.55 | 159.30 | 167.80 | 0.00 | - | 5 | 30 | 21.69% |
| NDX250321P15000000 | 2024-04-24 10:36AM EDT | 2025-03-21 | 389.90 | 214.90 | 225.90 | 0.00 | - | 3 | 40 | 21.18% |
| NDX250620P15000000 | 2024-05-13 11:21AM EDT | 2025-06-20 | 333.41 | 186.00 | 408.60 | 0.00 | - | 6 | 7 | 22.89% |
| NDX251219P15000000 | 2024-01-26 12:54PM EDT | 2025-12-19 | 722.70 | 602.00 | 674.00 | 0.00 | - | 30 | 197 | 23.36% |
| NDX261218P15000000 | 2024-04-12 2:57PM EDT | 2026-12-18 | 873.90 | 508.40 | 1,058.40 | 0.00 | - | 1 | 1 | 22.81% |
© 2024 Yahoo. All rights reserved.