NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16500.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240531C16500000 | 2024-05-23 4:06PM EDT | 2024-05-31 | 2,142.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C16500000 | 2024-05-23 4:06PM EDT | 2024-06-21 | 2,205.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1,420.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 2,672.10 | 2,689.80 | 0.00 | - | 15 | 149 | 28.64% |
| NDX241018C16500000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 2,618.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 23.26% |
| NDX241220C16500000 | 2024-05-24 11:47AM EDT | 2024-12-20 | 3,048.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 2,516.30 | 2,537.80 | 0.00 | - | 2 | 20 | 16.48% |
| NDX250117C16500000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 2,962.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 19.93% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P16500000 | 2024-05-06 4:02PM EDT | 2024-05-29 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NDXP240531P16500000 | 2024-05-17 10:28AM EDT | 2024-05-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240604P16500000 | 2024-05-10 4:06PM EDT | 2024-06-04 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240605P16500000 | 2024-05-22 2:09PM EDT | 2024-06-05 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240607P16500000 | 2024-05-28 1:49PM EDT | 2024-06-07 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240610P16500000 | 2024-05-24 11:37AM EDT | 2024-06-10 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240612P16500000 | 2024-05-22 9:34AM EDT | 2024-06-12 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240613P16500000 | 2024-05-28 2:40PM EDT | 2024-06-13 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240614P16500000 | 2024-05-23 2:19PM EDT | 2024-06-14 | 14.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NDX240621P16500000 | 2024-05-28 2:22PM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240628P16500000 | 2024-05-20 2:08PM EDT | 2024-06-28 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240712P16500000 | 2024-05-24 9:50AM EDT | 2024-07-12 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240719P16500000 | 2024-05-23 4:02PM EDT | 2024-07-19 | 45.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDX240816P16500000 | 2024-05-28 1:04PM EDT | 2024-08-16 | 68.37 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NDX240920P16500000 | 2024-05-28 10:41AM EDT | 2024-09-20 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 36.55% |
| NDX241018P16500000 | 2024-05-22 11:04AM EDT | 2024-10-18 | 153.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P16500000 | 2024-05-28 2:08PM EDT | 2024-11-15 | 206.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX241220P16500000 | 2024-05-24 11:13AM EDT | 2024-12-20 | 255.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NDX250117P16500000 | 2024-05-24 11:14AM EDT | 2025-01-17 | 290.52 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 3.13% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 647.00 | 424.80 | 441.20 | 0.00 | - | 5 | 5 | 20.42% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 27.32% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 23.61% |
© 2024 Yahoo. All rights reserved.