NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:19700.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C19700000 | 2024-05-20 4:00PM EDT | 2024-05-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 34.77% |
| NDXP240523C19700000 | 2024-05-21 12:16PM EDT | 2024-05-23 | 0.61 | 0.40 | 0.85 | -2.17 | -78.06% | 9 | 1 | 23.89% |
| NDXP240524C19700000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 1.27 | 0.55 | 1.10 | 0.00 | - | 1 | 18 | 21.33% |
| NDXP240528C19700000 | 2024-05-17 9:38AM EDT | 2024-05-28 | 1.86 | 1.00 | 1.60 | 0.00 | - | 10 | 10 | 15.80% |
| NDXP240530C19700000 | 2024-05-20 3:52PM EDT | 2024-05-30 | 2.70 | 2.00 | 2.55 | 0.00 | - | 3 | 4 | 15.04% |
| NDXP240603C19700000 | 2024-05-10 9:30AM EDT | 2024-06-03 | 2.80 | 3.60 | 4.40 | 0.00 | - | - | 1 | 13.79% |
| NDXP240606C19700000 | 2024-05-16 3:50PM EDT | 2024-06-06 | 11.55 | 6.40 | 8.80 | 0.00 | - | - | 1 | 14.08% |
| NDXP240607C19700000 | 2024-05-15 9:34AM EDT | 2024-06-07 | 8.58 | 9.70 | 10.70 | 0.00 | - | 10 | 20 | 14.19% |
| NDXP240620C19700000 | 2024-05-21 11:47AM EDT | 2024-06-20 | 31.53 | 31.40 | 35.40 | +7.03 | +28.69% | 1 | 1 | 14.16% |
| NDX240621C19700000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 39.63 | 34.70 | 36.00 | 0.00 | - | 11 | 27 | 14.00% |
| NDXP240628C19700000 | 2024-05-17 11:50AM EDT | 2024-06-28 | 48.30 | 54.50 | 56.10 | 0.00 | - | 1 | 29 | 14.38% |
| NDX240719C19700000 | 2024-05-21 12:19PM EDT | 2024-07-19 | 120.60 | 119.00 | 120.30 | +17.00 | +16.41% | 2 | 26 | 15.03% |
| NDX240816C19700000 | 2024-05-21 9:36AM EDT | 2024-08-16 | 216.60 | 228.10 | 230.80 | -3.57 | -1.62% | 5 | 4 | 16.37% |
| NDX240920C19700000 | 2024-05-14 3:55PM EDT | 2024-09-20 | 292.90 | 368.70 | 373.80 | 0.00 | - | 1 | 90 | 17.69% |
| NDXP240930C19700000 | 2024-05-01 2:45PM EDT | 2024-09-30 | 206.65 | 407.10 | 414.60 | 0.00 | - | - | 5 | 18.02% |
| NDX241018C19700000 | 2024-04-09 10:16AM EDT | 2024-10-18 | 532.10 | 340.30 | 347.00 | 0.00 | - | - | 10 | 15.33% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 2024-11-15 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 21.51% |
| NDX241220C19700000 | 2024-05-07 9:34AM EDT | 2024-12-20 | 597.55 | 769.50 | 775.20 | 0.00 | - | 1 | 13 | 20.91% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 2025-01-17 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 17.18% |
| NDXP250331C19700000 | 2024-04-03 10:01AM EDT | 2025-03-31 | 1,093.50 | 799.80 | 825.60 | 0.00 | - | 1 | 1 | 17.98% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 20.22% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P19700000 | 2024-04-08 11:56AM EDT | 2024-07-19 | 1,508.90 | 1,505.20 | 1,526.60 | 0.00 | - | 1 | 0 | 29.60% |
| NDX240920P19700000 | 2024-03-08 11:15AM EDT | 2024-09-20 | 1,412.10 | 1,569.20 | 1,583.80 | 0.00 | - | 1 | 1 | 22.10% |
| NDX241220P19700000 | 2024-03-12 1:01PM EDT | 2024-12-20 | 1,703.10 | 1,543.20 | 1,562.30 | 0.00 | - | 1 | 4 | 16.36% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 18.34% |
© 2024 Yahoo. All rights reserved.