NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15500.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C15500000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 1,992.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240719C15500000 | 2023-12-05 1:25PM EDT | 2024-07-19 | 1,449.14 | 1,709.30 | 1,727.10 | 0.00 | - | 15 | 1 | 0.00% |
| NDX240816C15500000 | 2024-02-20 11:42AM EDT | 2024-08-16 | 2,600.30 | 3,266.10 | 3,284.40 | 0.00 | - | 1 | 1 | 29.12% |
| NDX240920C15500000 | 2024-02-15 4:24PM EDT | 2024-09-20 | 3,015.00 | 2,962.60 | 2,983.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240930C15500000 | 2023-10-02 9:30AM EDT | 2024-09-30 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241018C15500000 | 2024-02-21 11:15AM EDT | 2024-10-18 | 2,784.98 | 3,459.60 | 3,481.40 | 0.00 | - | 3 | 3 | 30.57% |
| NDX241220C15500000 | 2024-03-07 3:03PM EDT | 2024-12-20 | 3,730.80 | 3,439.40 | 3,465.40 | 0.00 | - | 1 | 30 | 25.18% |
| NDX250117C15500000 | 2024-01-11 11:05AM EDT | 2025-01-17 | 2,554.00 | 3,480.50 | 3,508.30 | 0.00 | - | 2 | 0 | 24.89% |
| NDX250417C15500000 | 2024-04-30 11:11AM EDT | 2025-04-17 | 3,337.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521P15500000 | 2024-04-29 9:37AM EDT | 2024-05-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NDXP240524P15500000 | 2024-05-01 11:35AM EDT | 2024-05-24 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240528P15500000 | 2024-04-30 3:52PM EDT | 2024-05-28 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240531P15500000 | 2024-05-14 3:31PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240607P15500000 | 2024-05-03 1:32PM EDT | 2024-06-07 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240610P15500000 | 2024-05-08 12:11PM EDT | 2024-06-10 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240614P15500000 | 2024-05-02 3:15PM EDT | 2024-06-14 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX240621P15500000 | 2024-05-20 3:25PM EDT | 2024-06-21 | 7.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NDXP240628P15500000 | 2024-05-16 12:28PM EDT | 2024-06-28 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDX240719P15500000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDX240816P15500000 | 2024-05-17 2:57PM EDT | 2024-08-16 | 42.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX240920P15500000 | 2024-05-16 11:35AM EDT | 2024-09-20 | 65.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240930P15500000 | 2024-05-17 2:21PM EDT | 2024-09-30 | 81.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241220P15500000 | 2024-05-13 12:37PM EDT | 2024-12-20 | 219.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP241231P15500000 | 2024-04-12 9:30AM EDT | 2024-12-31 | 340.90 | 230.70 | 240.70 | 0.00 | - | 1 | 1 | 23.02% |
| NDX250117P15500000 | 2024-04-26 11:34AM EDT | 2025-01-17 | 372.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 603.20 | 266.40 | 277.60 | 0.00 | - | 10 | 11 | 20.76% |
| NDX250620P15500000 | 2024-05-16 3:03PM EDT | 2025-06-20 | 352.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX251219P15500000 | 2024-04-11 9:34AM EDT | 2025-12-19 | 722.00 | 535.70 | 617.70 | 0.00 | - | 1 | 6 | 20.77% |
© 2024 Yahoo. All rights reserved.