NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17000.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 2024-05-30 | 681.00 | 1,796.60 | 1,818.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP240531C17000000 | 2024-05-24 11:39AM EDT | 2024-05-31 | 1,838.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP240603C17000000 | 2024-05-15 9:38AM EDT | 2024-06-03 | 1,458.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 684.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17000000 | 2024-05-24 3:04PM EDT | 2024-06-07 | 1,818.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C17000000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 1,771.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628C17000000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,887.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240705C17000000 | 2024-05-22 1:23PM EDT | 2024-07-05 | 1,883.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1,068.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 2024-11-15 | 2,431.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C17000000 | 2024-05-24 11:47AM EDT | 2024-12-20 | 2,632.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 23.56% |
| NDX250117C17000000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 2,150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250516C17000000 | 2024-05-20 1:30PM EDT | 2025-05-16 | 2,990.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P17000000 | 2024-05-28 4:08PM EDT | 2024-05-29 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NDXP240530P17000000 | 2024-05-24 12:02PM EDT | 2024-05-30 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDXP240531P17000000 | 2024-05-28 9:58AM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NDXP240603P17000000 | 2024-05-20 9:30AM EDT | 2024-06-03 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240604P17000000 | 2024-05-28 10:25AM EDT | 2024-06-04 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP240605P17000000 | 2024-05-28 10:48AM EDT | 2024-06-05 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP240606P17000000 | 2024-05-24 12:00PM EDT | 2024-06-06 | 4.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP240607P17000000 | 2024-05-24 9:47AM EDT | 2024-06-07 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240610P17000000 | 2024-05-23 3:13PM EDT | 2024-06-10 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240611P17000000 | 2024-05-14 2:09PM EDT | 2024-06-11 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240612P17000000 | 2024-05-21 9:45AM EDT | 2024-06-12 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613P17000000 | 2024-05-28 2:40PM EDT | 2024-06-13 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P17000000 | 2024-05-28 11:04AM EDT | 2024-06-14 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240617P17000000 | 2024-05-15 4:01PM EDT | 2024-06-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX240621P17000000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NDXP240628P17000000 | 2024-05-28 12:40PM EDT | 2024-06-28 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240705P17000000 | 2024-05-24 12:22PM EDT | 2024-07-05 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240719P17000000 | 2024-05-23 10:54AM EDT | 2024-07-19 | 56.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240816P17000000 | 2024-05-28 2:22PM EDT | 2024-08-16 | 101.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| NDX240920P17000000 | 2024-05-20 12:22PM EDT | 2024-09-20 | 167.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240930P17000000 | 2024-05-28 11:34AM EDT | 2024-09-30 | 167.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241018P17000000 | 2024-05-16 9:38AM EDT | 2024-10-18 | 232.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241220P17000000 | 2024-05-24 1:37PM EDT | 2024-12-20 | 329.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP241231P17000000 | 2024-05-24 11:15AM EDT | 2024-12-31 | 337.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX250117P17000000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 375.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| NDX250221P17000000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 543.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 20.80% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX250516P17000000 | 2024-05-24 2:56PM EDT | 2025-05-16 | 527.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 20.27% |
© 2024 Yahoo. All rights reserved.