NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20000.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C20000000 | 2024-05-15 3:33PM EDT | 2024-05-24 | 1.45 | 0.00 | 0.70 | 0.00 | - | 4 | 7 | 20.61% |
| NDXP240531C20000000 | 2024-05-08 1:24PM EDT | 2024-05-31 | 1.35 | 0.45 | 1.35 | 0.00 | - | 2 | 3 | 15.68% |
| NDXP240610C20000000 | 2024-05-08 12:10PM EDT | 2024-06-10 | 3.70 | 1.55 | 6.80 | 0.00 | - | - | 4 | 14.94% |
| NDXP240614C20000000 | 2024-05-15 12:23PM EDT | 2024-06-14 | 10.95 | 7.70 | 9.20 | 0.00 | - | 11 | 14 | 14.55% |
| NDX240621C20000000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 13.35 | 12.50 | 13.80 | -7.15 | -34.88% | 3 | 324 | 14.00% |
| NDXP240628C20000000 | 2024-05-16 1:28PM EDT | 2024-06-28 | 32.50 | 21.50 | 23.90 | 0.00 | - | 1 | 10 | 14.28% |
| NDX240719C20000000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 55.30 | 57.30 | 60.70 | -25.07 | -31.19% | 1 | 246 | 14.66% |
| NDX240816C20000000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 147.32 | 132.10 | 137.50 | 0.00 | - | 2 | 21 | 15.80% |
| NDX240920C20000000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 262.20 | 244.00 | 251.00 | 0.00 | - | 2 | 106 | 17.03% |
| NDXP240930C20000000 | 2024-05-17 12:07PM EDT | 2024-09-30 | 290.00 | 274.60 | 282.50 | -0.33 | -0.11% | 5 | 15 | 17.28% |
| NDX241115C20000000 | 2024-05-17 2:11PM EDT | 2024-11-15 | 462.65 | 467.00 | 476.70 | +215.65 | +87.31% | 6 | 100 | 19.30% |
| NDX241220C20000000 | 2024-05-07 9:34AM EDT | 2024-12-20 | 496.55 | 589.20 | 600.60 | 0.00 | - | 1 | 493 | 20.07% |
| NDXP241231C20000000 | 2024-03-19 2:32PM EDT | 2024-12-31 | 708.84 | 418.60 | 435.10 | 0.00 | - | 2 | 2 | 16.44% |
| NDX250117C20000000 | 2024-03-26 11:42AM EDT | 2025-01-17 | 859.26 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 1.56% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 648.80 | 897.60 | 913.30 | 0.00 | - | 10 | 84 | 21.72% |
| NDXP250331C20000000 | 2024-04-26 1:32PM EDT | 2025-03-31 | 736.70 | 922.90 | 945.20 | 0.00 | - | 10 | 10 | 21.86% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 857.60 | 986.10 | 1,001.30 | 0.00 | - | - | 1 | 22.11% |
| NDX250620C20000000 | 2024-05-15 11:01AM EDT | 2025-06-20 | 1,200.00 | 956.80 | 1,506.80 | 0.00 | - | 4 | 11 | 26.91% |
| NDX251219C20000000 | 2024-05-15 11:05AM EDT | 2025-12-19 | 1,720.00 | 1,434.80 | 1,984.80 | 0.00 | - | 3 | 4 | 27.44% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P20000000 | 2024-02-05 10:33AM EDT | 2024-06-21 | 2,125.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719P20000000 | 2024-04-09 2:00PM EDT | 2024-07-19 | 1,770.60 | 1,705.90 | 1,719.90 | 0.00 | - | 1 | 2 | 24.73% |
| NDX240816P20000000 | 2024-03-28 12:10PM EDT | 2024-08-16 | 1,615.59 | 2,071.50 | 2,093.20 | 0.00 | - | 2 | 0 | 32.16% |
| NDX240920P20000000 | 2024-04-22 2:24PM EDT | 2024-09-20 | 2,417.42 | 1,359.60 | 1,374.60 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20000000 | 2024-03-08 1:03PM EDT | 2024-12-20 | 1,843.30 | 1,863.40 | 1,885.30 | 0.00 | - | 1 | 41 | 16.80% |
| NDX250117P20000000 | 2024-03-08 3:59PM EDT | 2025-01-17 | 1,890.90 | 1,869.70 | 1,894.30 | 0.00 | - | 1 | 2 | 15.98% |
© 2024 Yahoo. All rights reserved.