NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19800.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240522C19800000 | 2024-05-21 1:27PM EDT | 2024-05-22 | 0.15 | 0.00 | 0.15 | -0.30 | -66.67% | 2 | 12 | 25.59% |
| NDXP240523C19800000 | 2024-05-21 9:46AM EDT | 2024-05-23 | 0.40 | 0.15 | 0.60 | -0.55 | -57.89% | 4 | 3 | 23.89% |
| NDXP240524C19800000 | 2024-05-21 11:01AM EDT | 2024-05-24 | 0.71 | 0.30 | 0.95 | -0.18 | -20.22% | 3 | 7 | 21.78% |
| NDXP240528C19800000 | 2024-05-16 11:30AM EDT | 2024-05-28 | 2.72 | 0.40 | 1.30 | 0.00 | - | - | 2 | 15.99% |
| NDXP240531C19800000 | 2024-05-21 1:22PM EDT | 2024-05-31 | 2.14 | 1.70 | 2.50 | -0.94 | -30.52% | 42 | 21 | 14.84% |
| NDXP240612C19800000 | 2024-05-17 2:42PM EDT | 2024-06-12 | 10.10 | 12.90 | 17.20 | 0.00 | - | 2 | 2 | 14.31% |
| NDX240621C19800000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 25.60 | 26.80 | 28.00 | 0.00 | - | 2 | 36 | 13.56% |
| NDXP240628C19800000 | 2024-03-19 10:29AM EDT | 2024-06-28 | 123.50 | 27.90 | 33.00 | 0.00 | - | 2 | 2 | 12.79% |
| NDX240719C19800000 | 2024-05-21 3:39PM EDT | 2024-07-19 | 101.30 | 100.60 | 103.60 | +3.40 | +3.47% | 1 | 64 | 14.59% |
| NDX240816C19800000 | 2024-05-20 1:15PM EDT | 2024-08-16 | 203.10 | 204.70 | 209.70 | 0.00 | - | 100 | 253 | 16.01% |
| NDX240920C19800000 | 2024-03-15 11:58AM EDT | 2024-09-20 | 372.70 | 349.10 | 358.60 | 0.00 | - | - | 15 | 17.61% |
| NDXP240930C19800000 | 2024-05-09 11:09AM EDT | 2024-09-30 | 251.50 | 378.40 | 386.70 | 0.00 | - | 1 | 5 | 17.64% |
| NDX241018C19800000 | 2024-05-13 4:09PM EDT | 2024-10-18 | 326.00 | 457.50 | 465.80 | 0.00 | - | 1 | 1 | 18.37% |
| NDX241220C19800000 | 2024-01-16 12:54PM EDT | 2024-12-20 | 358.60 | 693.20 | 711.20 | 0.00 | - | 8 | 12 | 20.00% |
| NDXP241231C19800000 | 2024-03-19 2:32PM EDT | 2024-12-31 | 783.03 | 471.90 | 488.30 | 0.00 | - | 1 | 1 | 15.47% |
| NDX250620C19800000 | 2024-04-11 11:26AM EDT | 2025-06-20 | 1,268.80 | 1,079.50 | 1,144.20 | 0.00 | - | 40 | 58 | 20.40% |
| NDX251219C19800000 | 2023-07-03 10:12AM EDT | 2025-12-19 | 848.00 | 715.70 | 1,265.70 | 0.00 | - | - | 1 | 18.19% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P19800000 | 2024-04-08 12:23PM EDT | 2024-07-19 | 1,608.70 | 1,587.90 | 1,607.00 | 0.00 | - | - | 1 | 31.13% |
| NDX241018P19800000 | 2024-03-08 3:21PM EDT | 2024-10-18 | 1,704.10 | 1,661.30 | 1,677.90 | 0.00 | - | 2 | 2 | 21.21% |
| NDX241220P19800000 | 2022-03-08 12:11PM EDT | 2024-12-20 | 6,155.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 2025-06-20 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 17.76% |
| NDX261218P19800000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,151.10 | 1,674.80 | 2,224.80 | 0.00 | - | - | 1 | 13.22% |
© 2024 Yahoo. All rights reserved.