NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17600.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 548.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17600000 | 2024-05-06 2:36PM EDT | 2024-05-31 | 632.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240604C17600000 | 2024-05-20 12:50PM EDT | 2024-06-04 | 1,137.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C17600000 | 2024-05-24 1:18PM EDT | 2024-06-21 | 1,323.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C17600000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 839.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17600000 | 2024-05-23 2:12PM EDT | 2024-07-19 | 1,299.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17600000 | 2024-05-15 9:33AM EDT | 2024-08-16 | 1,286.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 16.12% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 1,752.80 | 1,768.00 | 0.00 | - | - | 1 | 23.71% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 24.78% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250117C17600000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 2,179.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P17600000 | 2024-05-28 10:56AM EDT | 2024-05-29 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NDXP240530P17600000 | 2024-05-28 9:48AM EDT | 2024-05-30 | 1.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NDXP240531P17600000 | 2024-05-24 9:31AM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240603P17600000 | 2024-05-28 11:28AM EDT | 2024-06-03 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP240604P17600000 | 2024-05-28 9:46AM EDT | 2024-06-04 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240605P17600000 | 2024-05-28 9:44AM EDT | 2024-06-05 | 5.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDXP240606P17600000 | 2024-05-24 10:52AM EDT | 2024-06-06 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240607P17600000 | 2024-05-24 11:40AM EDT | 2024-06-07 | 12.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240610P17600000 | 2024-05-16 10:47AM EDT | 2024-06-10 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240611P17600000 | 2024-05-08 10:09AM EDT | 2024-06-11 | 165.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P17600000 | 2024-05-28 3:02PM EDT | 2024-06-14 | 27.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP240617P17600000 | 2024-05-17 2:14PM EDT | 2024-06-17 | 66.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDX240621P17600000 | 2024-05-28 2:34PM EDT | 2024-06-21 | 41.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240624P17600000 | 2024-05-22 2:03PM EDT | 2024-06-24 | 58.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240625P17600000 | 2024-05-28 11:00AM EDT | 2024-06-25 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240628P17600000 | 2024-05-28 3:02PM EDT | 2024-06-28 | 56.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240705P17600000 | 2024-05-28 1:53PM EDT | 2024-07-05 | 64.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719P17600000 | 2024-05-28 12:27PM EDT | 2024-07-19 | 90.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDX240816P17600000 | 2024-05-28 4:00PM EDT | 2024-08-16 | 151.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240920P17600000 | 2024-05-20 11:32AM EDT | 2024-09-20 | 256.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240930P17600000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 389.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX241018P17600000 | 2024-05-23 1:53PM EDT | 2024-10-18 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 24.15% |
| NDX241220P17600000 | 2024-05-28 10:23AM EDT | 2024-12-20 | 433.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 31.64% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 694.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.