NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:19200.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240522C19200000 | 2024-05-20 10:28AM EDT | 2024-05-22 | 0.67 | 0.25 | 0.60 | 0.00 | - | 1 | 30 | 16.79% |
| NDXP240523C19200000 | 2024-05-20 9:38AM EDT | 2024-05-23 | 5.10 | 3.30 | 3.70 | 0.00 | - | 1 | 6 | 17.80% |
| NDXP240524C19200000 | 2024-05-20 2:20PM EDT | 2024-05-24 | 10.52 | 5.70 | 6.30 | 0.00 | - | 23 | 151 | 17.00% |
| NDXP240529C19200000 | 2024-05-20 9:43AM EDT | 2024-05-29 | 14.78 | 12.40 | 13.30 | 0.00 | - | 2 | 20 | 13.32% |
| NDXP240530C19200000 | 2024-05-20 10:04AM EDT | 2024-05-30 | 22.57 | 15.40 | 16.40 | 0.00 | - | 3 | 3 | 13.30% |
| NDXP240531C19200000 | 2024-05-20 11:41AM EDT | 2024-05-31 | 30.65 | 20.70 | 22.10 | 0.00 | - | 1 | 15 | 13.71% |
| NDXP240604C19200000 | 2024-05-17 10:54AM EDT | 2024-06-04 | 37.20 | 29.10 | 31.50 | 0.00 | - | 2 | 2 | 13.00% |
| NDXP240606C19200000 | 2024-05-01 9:32AM EDT | 2024-06-06 | 8.00 | 38.60 | 41.90 | 0.00 | - | - | 1 | 13.37% |
| NDXP240607C19200000 | 2024-05-16 2:42PM EDT | 2024-06-07 | 68.60 | 48.60 | 50.50 | 0.00 | - | 2 | 11 | 13.85% |
| NDXP240610C19200000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 87.75 | 53.30 | 56.30 | 0.00 | - | - | 34 | 13.33% |
| NDXP240612C19200000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 51.20 | 72.80 | 77.70 | 0.00 | - | - | 1 | 14.41% |
| NDXP240614C19200000 | 2024-05-15 2:13PM EDT | 2024-06-14 | 115.70 | 86.40 | 88.90 | 0.00 | - | 11 | 11 | 14.61% |
| NDXP240620C19200000 | 2024-05-16 3:50PM EDT | 2024-06-20 | 115.47 | 101.60 | 108.40 | 0.00 | - | - | 2 | 14.29% |
| NDX240621C19200000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 127.00 | 108.20 | 109.60 | 0.00 | - | 3 | 156 | 14.14% |
| NDXP240628C19200000 | 2024-05-17 2:50PM EDT | 2024-06-28 | 127.20 | 144.00 | 149.10 | 0.00 | - | 1 | 7 | 14.81% |
| NDX240719C19200000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 266.40 | 243.50 | 247.30 | 0.00 | - | 3 | 36 | 15.66% |
| NDX240816C19200000 | 2024-05-20 9:58AM EDT | 2024-08-16 | 414.41 | 380.50 | 385.50 | 0.00 | - | 2 | 15 | 16.99% |
| NDX240920C19200000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 388.80 | 544.20 | 551.40 | 0.00 | - | 1 | 40 | 18.36% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 405.20 | 584.10 | 595.20 | 0.00 | - | 1 | 1 | 18.66% |
| NDX241018C19200000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 704.20 | 510.50 | 520.20 | 0.00 | - | - | 2 | 15.90% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 12.91% |
| NDX241220C19200000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,011.20 | 971.40 | 980.10 | 0.00 | - | 1 | 255 | 21.55% |
| NDXP241231C19200000 | 2024-04-01 12:59PM EDT | 2024-12-31 | 1,103.70 | 649.60 | 666.50 | 0.00 | - | 1 | 1 | 15.59% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 614.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 18.89% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 1,434.10 | 1,833.70 | 0.00 | - | 2 | 12 | 26.87% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19200000 | 2024-05-07 10:42AM EDT | 2024-06-21 | 1,065.11 | 602.90 | 620.20 | 0.00 | - | - | 1 | 10.44% |
| NDX240719P19200000 | 2024-03-07 4:54PM EDT | 2024-07-19 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | - | 3 | 4 | 27.86% |
| NDX240920P19200000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 900.00 | 805.60 | 813.00 | 0.00 | - | 1 | 3 | 10.86% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 2024-09-30 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 22.17% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 862.20 | 871.60 | 0.00 | - | - | 2 | 11.14% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 945.50 | 955.80 | 0.00 | - | 1 | 2 | 11.95% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 19.57% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,210.80 | 1,294.80 | 0.00 | - | 2 | 12 | 12.55% |
© 2024 Yahoo. All rights reserved.