NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18000.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 2024-05-30 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C18000000 | 2024-05-28 2:29PM EDT | 2024-05-31 | 831.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C18000000 | 2024-05-24 9:33AM EDT | 2024-06-07 | 727.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240611C18000000 | 2024-05-07 2:29PM EDT | 2024-06-11 | 442.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614C18000000 | 2024-05-28 9:50AM EDT | 2024-06-14 | 886.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDX240621C18000000 | 2024-05-28 2:25PM EDT | 2024-06-21 | 960.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C18000000 | 2024-05-28 3:58PM EDT | 2024-06-28 | 1,009.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX240719C18000000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 910.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDX240816C18000000 | 2024-05-23 2:40PM EDT | 2024-08-16 | 1,099.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240920C18000000 | 2024-05-23 2:52PM EDT | 2024-09-20 | 1,236.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 0.00% |
| NDX241018C18000000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 1,416.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241115C18000000 | 2024-05-24 10:16AM EDT | 2024-11-15 | 1,638.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,697.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 24.32% |
| NDX250117C18000000 | 2024-05-21 10:50AM EDT | 2025-01-17 | 1,862.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 17.77% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 2,089.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18000000 | 2024-05-28 3:47PM EDT | 2024-05-29 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NDXP240530P18000000 | 2024-05-28 3:54PM EDT | 2024-05-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NDXP240531P18000000 | 2024-05-28 3:37PM EDT | 2024-05-31 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240603P18000000 | 2024-05-24 2:27PM EDT | 2024-06-03 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240604P18000000 | 2024-05-28 11:17AM EDT | 2024-06-04 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240605P18000000 | 2024-05-17 10:52AM EDT | 2024-06-05 | 55.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240606P18000000 | 2024-05-24 10:00AM EDT | 2024-06-06 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240607P18000000 | 2024-05-28 3:51PM EDT | 2024-06-07 | 19.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NDXP240610P18000000 | 2024-05-28 3:56PM EDT | 2024-06-10 | 21.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240611P18000000 | 2024-05-07 2:29PM EDT | 2024-06-11 | 287.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240612P18000000 | 2024-05-28 11:30AM EDT | 2024-06-12 | 35.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240613P18000000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 98.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P18000000 | 2024-05-28 11:02AM EDT | 2024-06-14 | 46.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDXP240617P18000000 | 2024-05-23 9:39AM EDT | 2024-06-17 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240618P18000000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 114.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240620P18000000 | 2024-05-23 3:06PM EDT | 2024-06-20 | 112.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P18000000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 59.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDXP240624P18000000 | 2024-05-22 2:56PM EDT | 2024-06-24 | 111.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240625P18000000 | 2024-05-24 2:02PM EDT | 2024-06-25 | 74.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240627P18000000 | 2024-05-23 2:34PM EDT | 2024-06-27 | 135.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240628P18000000 | 2024-05-28 12:49PM EDT | 2024-06-28 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240701P18000000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 96.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240702P18000000 | 2024-05-28 1:26PM EDT | 2024-07-02 | 90.05 | 0.00 | 0.00 | 0.00 | - | 2 | - | 3.13% |
| NDXP240705P18000000 | 2024-05-23 2:59PM EDT | 2024-07-05 | 164.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240712P18000000 | 2024-05-28 10:48AM EDT | 2024-07-12 | 119.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240719P18000000 | 2024-05-28 10:35AM EDT | 2024-07-19 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816P18000000 | 2024-05-28 10:43AM EDT | 2024-08-16 | 217.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| NDX240920P18000000 | 2024-05-28 1:00PM EDT | 2024-09-20 | 294.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 325.40 | 332.30 | 0.00 | - | 2 | 3 | 15.82% |
| NDX241018P18000000 | 2024-05-28 11:50AM EDT | 2024-10-18 | 359.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 453.00 | 460.40 | 0.00 | - | 10 | 18 | 16.37% |
| NDX241220P18000000 | 2024-05-28 10:42AM EDT | 2024-12-20 | 522.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NDX250117P18000000 | 2024-05-24 9:57AM EDT | 2025-01-17 | 605.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 17.22% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 884.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| NDX251219P18000000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 1,108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.