NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:21000.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C21000000 | 2024-05-14 3:39PM EDT | 2024-06-21 | 1.20 | 1.60 | 2.45 | 0.00 | - | 2 | 201 | 16.47% |
| NDX240816C21000000 | 2024-05-14 11:28AM EDT | 2024-08-16 | 23.00 | 29.70 | 33.30 | 0.00 | - | 1 | 36 | 15.34% |
| NDX240920C21000000 | 2024-05-17 1:52PM EDT | 2024-09-20 | 82.00 | 78.20 | 82.20 | -17.57 | -17.65% | 5 | 137 | 16.08% |
| NDXP240930C21000000 | 2024-05-09 2:32PM EDT | 2024-09-30 | 70.52 | 94.40 | 99.90 | 0.00 | - | 2 | 3 | 16.32% |
| NDX241018C21000000 | 2024-04-19 3:09PM EDT | 2024-10-18 | 72.80 | 133.20 | 138.90 | 0.00 | - | 16 | 28 | 16.88% |
| NDX241115C21000000 | 2024-05-17 3:17PM EDT | 2024-11-15 | 216.50 | 212.60 | 219.90 | +101.72 | +88.62% | 1 | 3 | 18.06% |
| NDX241220C21000000 | 2024-05-16 12:58PM EDT | 2024-12-20 | 337.10 | 298.60 | 308.40 | 0.00 | - | 17 | 562 | 18.76% |
| NDXP241231C21000000 | 2024-03-13 12:18PM EDT | 2024-12-31 | 442.40 | 358.60 | 375.80 | 0.00 | - | 1 | 7 | 19.82% |
| NDX250117C21000000 | 2024-05-10 11:24AM EDT | 2025-01-17 | 295.00 | 370.80 | 382.30 | 0.00 | - | 1 | 79 | 19.26% |
| NDX250417C21000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 521.30 | 613.80 | 628.40 | 0.00 | - | - | 1 | 20.66% |
| NDX250620C21000000 | 2024-01-17 1:38PM EDT | 2025-06-20 | 384.00 | 660.00 | 734.00 | 0.00 | - | - | 2 | 20.48% |
| NDX251219C21000000 | 2024-01-25 3:43PM EDT | 2025-12-19 | 947.50 | 1,114.00 | 1,288.00 | 0.00 | - | 1 | 1 | 23.32% |
| NDX261218C21000000 | 2024-04-23 5:00PM EDT | 2026-12-18 | 1,762.80 | 1,978.50 | 2,528.50 | 0.00 | - | 20 | 21 | 28.83% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816P21000000 | 2024-04-19 3:41PM EDT | 2024-08-16 | 3,678.32 | 2,220.60 | 2,238.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 2024-09-30 | 3,347.20 | 2,165.30 | 2,183.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241018P21000000 | 2024-01-19 11:16AM EDT | 2024-10-18 | 3,306.80 | 2,849.60 | 2,870.40 | 0.00 | - | 1 | 1 | 25.23% |
| NDX241220P21000000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 3,006.50 | 2,147.00 | 2,161.90 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250321P21000000 | 2024-03-13 12:18PM EDT | 2025-03-21 | 2,464.00 | 2,591.90 | 2,627.20 | 0.00 | - | - | 1 | 12.84% |
© 2024 Yahoo. All rights reserved.