Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP240510C16900000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 512.75 | 1,020.10 | 1,043.00 | 0.00 | - | 1 | 50 | 35.51% |
NDXP240513C16900000 | 2024-04-22 10:47AM EDT | 2024-05-13 | 478.14 | 1,024.80 | 1,047.80 | 0.00 | - | 48 | 62 | 30.51% |
NDXP240514C16900000 | 2024-04-22 11:05AM EDT | 2024-05-14 | 460.45 | 1,028.90 | 1,051.70 | 0.00 | - | - | 26 | 29.69% |
NDX240517C16900000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 843.24 | 1,043.90 | 1,065.40 | 0.00 | - | 50 | 204 | 28.11% |
NDXP240524C16900000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 791.19 | 1,089.60 | 1,111.60 | 0.00 | - | - | 2 | 27.30% |
NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 983.68 | 1,101.70 | 1,121.90 | 0.00 | - | 3 | 3 | 25.34% |
NDXP240607C16900000 | 2024-05-03 1:54PM EDT | 2024-06-07 | 1,140.70 | 1,153.60 | 1,173.00 | +53.22 | +4.89% | 2 | 0 | 25.08% |
NDX240621C16900000 | 2023-12-27 1:45PM EDT | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 26.27% |
NDXP240628C16900000 | 2023-11-30 2:22PM EDT | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | - | - | 8 | 12.80% |
NDX240719C16900000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 909.05 | 1,360.50 | 1,379.40 | 0.00 | - | 4 | 4 | 24.69% |
NDX240920C16900000 | 2023-12-28 11:05AM EDT | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 24.89% |
NDX241220C16900000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 30.96% |
NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 32.90% |
NDX250117C16900000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 37.07% |
NDX251219C16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 17.99% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP240506P16900000 | 2024-05-03 3:04PM EDT | 2024-05-06 | 0.47 | 0.05 | 0.45 | -3.63 | -88.54% | 16 | 51 | 23.63% |
NDXP240509P16900000 | 2024-04-25 10:16AM EDT | 2024-05-09 | 4.90 | 1.10 | 1.95 | -129.50 | -96.35% | 1 | 1 | 19.87% |
NDXP240510P16900000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 2.53 | 2.00 | 2.90 | -82.97 | -97.04% | 27 | 17 | 19.45% |
NDXP240515P16900000 | 2024-05-01 12:15PM EDT | 2024-05-15 | 109.60 | 10.20 | 11.60 | 0.00 | - | 1 | 31 | 18.80% |
NDXP240516P16900000 | 2024-04-23 11:38AM EDT | 2024-05-16 | 140.70 | 13.20 | 14.90 | 0.00 | - | - | 50 | 19.01% |
NDX240517P16900000 | 2024-05-03 12:11PM EDT | 2024-05-17 | 19.90 | 14.80 | 16.20 | -39.65 | -66.58% | 9 | 220 | 18.65% |
NDXP240520P16900000 | 2024-05-02 2:01PM EDT | 2024-05-20 | 30.00 | 19.10 | 23.50 | -53.50 | -64.07% | 2 | 3 | 18.41% |
NDXP240521P16900000 | 2024-04-18 9:43AM EDT | 2024-05-21 | 214.89 | 22.60 | 26.80 | 0.00 | - | - | 13 | 18.47% |
NDXP240523P16900000 | 2024-04-18 9:43AM EDT | 2024-05-23 | 231.80 | 34.70 | 39.50 | 0.00 | - | - | 13 | 19.39% |
NDXP240524P16900000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 171.30 | 39.60 | 42.30 | 0.00 | - | 1 | 3 | 19.29% |
NDXP240528P16900000 | 2024-04-23 10:23AM EDT | 2024-05-28 | 207.66 | 43.40 | 48.40 | 0.00 | - | - | 1 | 18.38% |
NDXP240530P16900000 | 2024-04-24 10:06AM EDT | 2024-05-30 | 153.60 | 49.60 | 57.10 | 0.00 | - | - | 1 | 18.58% |
NDXP240531P16900000 | 2024-05-03 1:34PM EDT | 2024-05-31 | 65.70 | 55.30 | 59.00 | -111.40 | -62.90% | 3 | 18 | 18.43% |
NDXP240603P16900000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 152.58 | 58.70 | 64.00 | 0.00 | - | 1 | 1 | 17.97% |
NDXP240607P16900000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 149.40 | 76.00 | 80.30 | 0.00 | - | 1 | 5 | 18.23% |
NDXP240614P16900000 | 2024-04-25 11:09AM EDT | 2024-06-14 | 325.01 | 100.50 | 105.10 | 0.00 | - | 1 | 2 | 18.32% |
NDX240621P16900000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 195.95 | 113.70 | 118.80 | 0.00 | - | 1 | 52 | 17.76% |
NDXP240628P16900000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 161.31 | 133.60 | 140.10 | -62.94 | -28.07% | 3 | 8 | 17.74% |
NDX240719P16900000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 208.60 | 181.60 | 188.80 | -74.40 | -26.29% | 1 | 21 | 17.19% |
NDX240920P16900000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 466.70 | 328.10 | 337.40 | 0.00 | - | 2 | 16 | 16.96% |
NDXP240930P16900000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 493.96 | 348.60 | 358.30 | 0.00 | - | 10 | 15 | 16.93% |
NDX241018P16900000 | 2023-12-12 11:34AM EDT | 2024-10-18 | 1,103.30 | 870.50 | 889.80 | 0.00 | - | - | 2 | 28.24% |
NDX241115P16900000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 553.58 | 463.20 | 473.80 | 0.00 | - | 1 | 3 | 17.37% |
NDX241220P16900000 | 2024-01-08 3:35PM EDT | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 20.59% |
NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 775.35 | 538.30 | 554.30 | 0.00 | - | 4 | 0 | 17.20% |
NDX250620P16900000 | 2024-03-26 9:31AM EDT | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 19.94% |
NDX251219P16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 28.56% |