NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19500.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C19500000 | 2024-05-16 3:49PM EDT | 2024-05-20 | 1.00 | 0.25 | 0.60 | 0.00 | - | 140 | 2 | 21.53% |
| NDXP240524C19500000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 1.36 | 0.65 | 1.50 | -4.19 | -75.50% | 2 | 51 | 15.72% |
| NDXP240531C19500000 | 2024-05-15 3:09PM EDT | 2024-05-31 | 14.10 | 3.60 | 4.70 | 0.00 | - | 2 | 20 | 13.11% |
| NDXP240604C19500000 | 2024-05-10 9:30AM EDT | 2024-06-04 | 6.80 | 5.30 | 10.30 | 0.00 | - | - | 1 | 13.29% |
| NDXP240607C19500000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 29.95 | 13.60 | 15.30 | 0.00 | - | 19 | 13 | 13.34% |
| NDX240621C19500000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 43.80 | 46.20 | 48.60 | -28.40 | -39.34% | 13 | 274 | 13.84% |
| NDXP240628C19500000 | 2024-05-17 2:54PM EDT | 2024-06-28 | 68.33 | 69.60 | 71.80 | -33.37 | -32.81% | 210 | 108 | 14.28% |
| NDX240719C19500000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 132.90 | 140.60 | 144.30 | -37.75 | -22.12% | 5 | 104 | 15.13% |
| NDX240816C19500000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 273.63 | 253.50 | 260.40 | 0.00 | - | 3 | 12 | 16.49% |
| NDX240920C19500000 | 2024-05-17 9:39AM EDT | 2024-09-20 | 424.90 | 398.60 | 406.60 | -34.50 | -7.51% | 4 | 204 | 17.81% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 358.40 | 435.40 | 445.20 | 0.00 | - | 1 | 2 | 18.08% |
| NDX241018C19500000 | 2023-12-04 4:49PM EDT | 2024-10-18 | 173.30 | 218.70 | 230.80 | 0.00 | - | 3 | 0 | 11.95% |
| NDX241115C19500000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 471.72 | 659.10 | 670.20 | 0.00 | - | 1 | 1 | 20.18% |
| NDX241220C19500000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 491.25 | 794.80 | 807.80 | 0.00 | - | 1 | 65 | 20.97% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 16.09% |
| NDX250117C19500000 | 2024-05-16 10:05AM EDT | 2025-01-17 | 955.74 | 902.50 | 916.20 | 0.00 | - | 295 | 395 | 21.57% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 1,026.10 | 1,041.90 | 0.00 | - | - | 0 | 22.14% |
| NDX250620C19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,270.00 | 1,181.50 | 1,731.50 | 0.00 | - | 5 | 28 | 27.50% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 33.59% |
| NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 34.62% |
| NDX240719P19500000 | 2024-04-08 3:37PM EDT | 2024-07-19 | 1,325.40 | 1,334.50 | 1,349.30 | 0.00 | - | 1 | 3 | 24.81% |
| NDX240816P19500000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 990.82 | 971.10 | 983.60 | 0.00 | - | 2 | 4 | 7.53% |
| NDX240920P19500000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 1,084.42 | 1,026.40 | 1,037.80 | 0.00 | - | 2 | 16 | 8.72% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 19.04% |
| NDX241220P19500000 | 2024-02-26 10:31AM EDT | 2024-12-20 | 1,605.60 | 1,523.90 | 1,536.30 | 0.00 | - | 1 | 1 | 16.90% |
| NDX250620P19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,568.00 | 1,155.00 | 1,705.00 | 0.00 | - | 5 | 28 | 14.74% |
© 2024 Yahoo. All rights reserved.