NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17800.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 2024-05-29 | 195.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NDXP240530C17800000 | 2024-05-24 11:28AM EDT | 2024-05-30 | 1,042.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240531C17800000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 533.81 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 0.00% |
| NDXP240605C17800000 | 2024-05-28 3:57PM EDT | 2024-06-05 | 1,070.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240607C17800000 | 2024-05-10 9:45AM EDT | 2024-06-07 | 628.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240614C17800000 | 2024-05-07 4:07PM EDT | 2024-06-14 | 622.10 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| NDX240621C17800000 | 2024-05-20 11:40AM EDT | 2024-06-21 | 1,028.39 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| NDXP240628C17800000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 871.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 1,248.80 | 1,264.00 | 0.00 | - | 1 | 36 | 20.97% |
| NDX240816C17800000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 1,298.80 | 0.00 | 0.00 | 0.00 | - | 123 | 132 | 0.00% |
| NDX240920C17800000 | 2024-05-15 2:52PM EDT | 2024-09-20 | 1,420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 24.50% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 14.23% |
| NDX250417C17800000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 2,326.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C17800000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 3,218.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P17800000 | 2024-05-28 3:39PM EDT | 2024-05-29 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 25.00% |
| NDXP240530P17800000 | 2024-05-28 12:39PM EDT | 2024-05-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| NDXP240531P17800000 | 2024-05-28 3:06PM EDT | 2024-05-31 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 12.50% |
| NDXP240603P17800000 | 2024-05-28 11:26AM EDT | 2024-06-03 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDXP240604P17800000 | 2024-05-28 9:36AM EDT | 2024-06-04 | 5.61 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 6.25% |
| NDXP240605P17800000 | 2024-05-28 2:22PM EDT | 2024-06-05 | 7.00 | 0.00 | 0.00 | 0.00 | - | 26 | 22 | 6.25% |
| NDXP240606P17800000 | 2024-05-28 3:59PM EDT | 2024-06-06 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP240607P17800000 | 2024-05-28 3:24PM EDT | 2024-06-07 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NDXP240610P17800000 | 2024-05-20 10:21AM EDT | 2024-06-10 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| NDXP240614P17800000 | 2024-05-28 10:40AM EDT | 2024-06-14 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240618P17800000 | 2024-05-22 1:37PM EDT | 2024-06-18 | 59.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDXP240620P17800000 | 2024-05-17 3:59PM EDT | 2024-06-20 | 91.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDX240621P17800000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 3.13% |
| NDXP240625P17800000 | 2024-05-23 3:14PM EDT | 2024-06-25 | 99.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240626P17800000 | 2024-05-21 9:59AM EDT | 2024-06-26 | 87.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240628P17800000 | 2024-05-28 9:47AM EDT | 2024-06-28 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| NDX240719P17800000 | 2024-05-28 12:47PM EDT | 2024-07-19 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| NDX240816P17800000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 251.70 | 0.00 | 0.00 | 0.00 | - | 108 | 112 | 1.56% |
| NDX240920P17800000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 294.40 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 1.56% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 28.37% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 525.60 | 534.20 | 0.00 | - | 1 | 0 | 21.37% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 22.86% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 24.56% |
| NDX250117P17800000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 537.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 20.81% |
© 2024 Yahoo. All rights reserved.