NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15900.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C15900000 | 2024-01-11 2:56PM EDT | 2024-06-21 | 1,581.75 | 2,477.20 | 2,488.40 | 0.00 | - | 2 | 49 | 0.00% |
| NDXP240628C15900000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,879.90 | 2,903.30 | 2,920.60 | 0.00 | - | 1 | 1 | 39.19% |
| NDX240719C15900000 | 2024-05-15 12:57PM EDT | 2024-07-19 | 2,809.28 | 2,964.80 | 2,981.90 | 0.00 | - | 1 | 1 | 36.06% |
| NDX240920C15900000 | 2023-09-20 12:27PM EDT | 2024-09-20 | 1,267.60 | 921.10 | 944.60 | 0.00 | - | - | 7 | 0.00% |
| NDX241220C15900000 | 2023-02-09 10:45AM EDT | 2024-12-20 | 649.00 | 400.00 | 450.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDX250117C15900000 | 2024-02-28 10:31AM EDT | 2025-01-17 | 3,092.90 | 3,339.20 | 3,375.20 | 0.00 | - | - | 1 | 28.34% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240522P15900000 | 2024-05-13 1:04PM EDT | 2024-05-22 | 1.33 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 68.36% |
| NDXP240524P15900000 | 2024-05-13 2:08PM EDT | 2024-05-24 | 2.41 | 0.00 | 0.55 | 0.00 | - | 11 | 0 | 50.73% |
| NDXP240528P15900000 | 2024-05-06 9:36AM EDT | 2024-05-28 | 7.61 | 0.00 | 0.70 | 0.00 | - | - | 2 | 38.98% |
| NDXP240531P15900000 | 2024-05-03 1:02PM EDT | 2024-05-31 | 13.50 | 0.35 | 1.25 | 0.00 | - | 2 | 6 | 35.21% |
| NDXP240607P15900000 | 2024-05-07 10:25AM EDT | 2024-06-07 | 14.25 | 2.00 | 2.95 | 0.00 | - | 1 | 0 | 30.29% |
| NDX240621P15900000 | 2024-05-20 1:49PM EDT | 2024-06-21 | 9.72 | 7.80 | 8.80 | 0.00 | - | 15 | 56 | 26.27% |
| NDXP240628P15900000 | 2024-05-21 11:42AM EDT | 2024-06-28 | 12.50 | 10.90 | 12.70 | -19.02 | -60.34% | 2 | 5 | 25.18% |
| NDX240719P15900000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 30.05 | 21.30 | 23.20 | 0.00 | - | 5 | 308 | 22.49% |
| NDX240816P15900000 | 2024-05-21 11:31AM EDT | 2024-08-16 | 47.20 | 43.80 | 46.40 | -60.62 | -56.22% | 4 | 10 | 21.32% |
| NDX240920P15900000 | 2024-05-20 9:56AM EDT | 2024-09-20 | 81.50 | 75.60 | 78.30 | 0.00 | - | 1 | 10 | 20.37% |
| NDX241220P15900000 | 2024-02-26 10:30AM EDT | 2024-12-20 | 430.15 | 382.80 | 389.00 | 0.00 | - | 5 | 25 | 25.76% |
| NDXP241231P15900000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 508.10 | 224.70 | 234.10 | 0.00 | - | 1 | 1 | 20.77% |
| NDX250117P15900000 | 2024-03-05 2:17PM EDT | 2025-01-17 | 490.20 | 462.50 | 477.30 | 0.00 | - | - | 1 | 26.39% |
| NDX250321P15900000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 550.20 | 372.40 | 387.70 | 0.00 | - | 1 | 2 | 21.55% |
© 2024 Yahoo. All rights reserved.