NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18525.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C18525000 | 2024-05-20 3:33PM EDT | 2024-05-21 | 168.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240522C18525000 | 2024-05-16 2:17PM EDT | 2024-05-22 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240523C18525000 | 2024-05-20 3:30PM EDT | 2024-05-23 | 246.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524C18525000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 238.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240528C18525000 | 2024-05-20 3:58PM EDT | 2024-05-28 | 250.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18525000 | 2024-05-06 1:45PM EDT | 2024-05-29 | 112.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240531C18525000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 254.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240605C18525000 | 2024-05-16 11:07AM EDT | 2024-06-05 | 349.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C18525000 | 2024-05-13 9:47AM EDT | 2024-06-07 | 169.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18525000 | 2024-05-15 10:23AM EDT | 2024-06-14 | 315.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240621C18525000 | 2024-05-17 1:28PM EDT | 2024-06-21 | 376.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C18525000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 442.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240705C18525000 | 2024-05-14 3:15PM EDT | 2024-07-05 | 381.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240719C18525000 | 2024-02-08 1:39PM EDT | 2024-07-19 | 644.88 | 721.20 | 732.60 | 0.00 | - | - | 1 | 21.78% |
| NDX240816C18525000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 302.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920C18525000 | 2024-05-06 2:17PM EDT | 2024-09-20 | 674.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521P18525000 | 2024-05-20 4:09PM EDT | 2024-05-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NDXP240522P18525000 | 2024-05-20 3:18PM EDT | 2024-05-22 | 18.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDXP240523P18525000 | 2024-05-20 3:42PM EDT | 2024-05-23 | 68.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240524P18525000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 91.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240528P18525000 | 2024-05-15 3:05PM EDT | 2024-05-28 | 158.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240530P18525000 | 2024-05-20 9:35AM EDT | 2024-05-30 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240531P18525000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 130.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240604P18525000 | 2024-05-15 1:52PM EDT | 2024-06-04 | 203.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240605P18525000 | 2024-05-15 3:16PM EDT | 2024-06-05 | 199.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX240621P18525000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 268.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240628P18525000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 722.06 | 592.00 | 603.40 | 0.00 | - | 1 | 1 | 27.86% |
| NDXP240705P18525000 | 2024-05-17 12:30PM EDT | 2024-07-05 | 325.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240719P18525000 | 2024-05-17 2:00PM EDT | 2024-07-19 | 381.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX240920P18525000 | 2024-05-20 3:19PM EDT | 2024-09-20 | 492.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDX241220P18525000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 1,029.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.