NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16000.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240531C16000000 | 2024-04-18 11:00AM EDT | 2024-05-31 | 1,731.05 | 2,553.10 | 2,579.40 | 0.00 | - | - | 2 | 46.08% |
| NDX240621C16000000 | 2024-05-17 9:33AM EDT | 2024-06-21 | 2,651.04 | 2,611.50 | 2,634.30 | -53.18 | -1.97% | 1 | 261 | 36.57% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240719C16000000 | 2024-05-13 9:37AM EDT | 2024-07-19 | 2,406.72 | 2,697.80 | 2,714.00 | 0.00 | - | 1 | 17 | 32.89% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDX241220C16000000 | 2024-05-15 10:30AM EDT | 2024-12-20 | 3,127.85 | 3,206.00 | 3,225.10 | 0.00 | - | 2 | 117 | 31.14% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 31.48% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 0.00% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P16000000 | 2024-05-17 1:46PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.30 | -2.17 | -95.59% | 10 | 2 | 50.98% |
| NDXP240523P16000000 | 2024-05-09 12:23PM EDT | 2024-05-23 | 4.50 | 0.05 | 0.95 | 0.00 | - | 3 | 2 | 42.44% |
| NDXP240530P16000000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 13.05 | 1.45 | 2.30 | 0.00 | - | 1 | 2 | 31.74% |
| NDXP240531P16000000 | 2024-05-14 3:29PM EDT | 2024-05-31 | 4.41 | 1.95 | 2.85 | 0.00 | - | 12 | 20 | 31.38% |
| NDXP240607P16000000 | 2024-05-13 12:21PM EDT | 2024-06-07 | 10.20 | 4.30 | 5.30 | 0.00 | - | 1 | 2 | 27.74% |
| NDXP240614P16000000 | 2024-05-16 1:47PM EDT | 2024-06-14 | 10.30 | 8.60 | 10.00 | 0.00 | - | 1 | 3 | 26.35% |
| NDX240621P16000000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 13.90 | 12.60 | 13.70 | -0.10 | -0.71% | 18 | 2,142 | 24.78% |
| NDXP240628P16000000 | 2024-05-15 10:36AM EDT | 2024-06-28 | 20.65 | 17.00 | 19.00 | 0.00 | - | 4 | 26 | 23.93% |
| NDX240719P16000000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 32.28 | 29.70 | 31.50 | +2.33 | +7.78% | 5 | 357 | 21.50% |
| NDX240816P16000000 | 2024-05-09 3:21PM EDT | 2024-08-16 | 59.00 | 56.00 | 59.50 | -35.35 | -37.47% | 1 | 206 | 20.56% |
| NDX240920P16000000 | 2024-05-14 10:37AM EDT | 2024-09-20 | 133.02 | 93.70 | 97.20 | 0.00 | - | 1 | 865 | 19.80% |
| NDXP240930P16000000 | 2024-05-15 3:02PM EDT | 2024-09-30 | 107.00 | 104.70 | 110.00 | 0.00 | - | 2 | 7 | 19.73% |
| NDX241018P16000000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 478.30 | 128.70 | 133.90 | 0.00 | - | 25 | 27 | 19.63% |
| NDX241115P16000000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 250.00 | 178.30 | 184.50 | 0.00 | - | 1 | 13 | 19.97% |
| NDX241220P16000000 | 2024-05-07 11:01AM EDT | 2024-12-20 | 302.50 | 225.30 | 233.50 | 0.00 | - | 1 | 311 | 19.83% |
| NDXP241231P16000000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 528.50 | 235.90 | 245.40 | 0.00 | - | 1 | 1 | 19.69% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 255.60 | 264.90 | 0.00 | - | 1 | 18 | 19.54% |
| NDX250321P16000000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 437.00 | 328.80 | 340.90 | 0.00 | - | 2 | 37 | 19.20% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 589.00 | 303.80 | 553.00 | 0.00 | - | 2 | 17 | 20.81% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 427.00 | 773.00 | 0.00 | - | 1 | 49 | 20.36% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 21.32% |
© 2024 Yahoo. All rights reserved.