NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18325.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240522C18325000 | 2024-05-16 9:57AM EDT | 2024-05-22 | 326.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240523C18325000 | 2024-05-09 11:46AM EDT | 2024-05-23 | 145.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524C18325000 | 2024-05-16 10:50AM EDT | 2024-05-24 | 399.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240528C18325000 | 2024-05-15 1:37PM EDT | 2024-05-28 | 368.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18325000 | 2024-05-03 2:36PM EDT | 2024-05-29 | 157.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C18325000 | 2024-05-20 9:36AM EDT | 2024-05-31 | 395.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C18325000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 463.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18325000 | 2024-05-09 1:06PM EDT | 2024-06-14 | 302.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C18325000 | 2024-05-14 3:20PM EDT | 2024-06-21 | 413.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP240628C18325000 | 2024-04-23 10:46AM EDT | 2024-06-28 | 242.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240719C18325000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 460.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX240816C18325000 | 2024-05-16 9:48AM EDT | 2024-08-16 | 882.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521P18325000 | 2024-05-20 3:59PM EDT | 2024-05-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP240523P18325000 | 2024-05-20 10:54AM EDT | 2024-05-23 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240524P18325000 | 2024-05-20 4:10PM EDT | 2024-05-24 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240529P18325000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 96.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240530P18325000 | 2024-05-17 2:58PM EDT | 2024-05-30 | 92.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240531P18325000 | 2024-05-16 4:12PM EDT | 2024-05-31 | 111.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240605P18325000 | 2024-05-16 11:52AM EDT | 2024-06-05 | 106.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240614P18325000 | 2024-05-16 9:48AM EDT | 2024-06-14 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240621P18325000 | 2024-05-20 10:20AM EDT | 2024-06-21 | 164.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDXP240628P18325000 | 2024-05-03 10:08AM EDT | 2024-06-28 | 660.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240719P18325000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 518.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDX240816P18325000 | 2024-05-16 12:21PM EDT | 2024-08-16 | 365.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240920P18325000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 702.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.