NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18300.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 2024-05-29 | 165.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18300000 | 2024-05-16 9:30AM EDT | 2024-05-30 | 417.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C18300000 | 2024-05-28 11:02AM EDT | 2024-05-31 | 562.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240603C18300000 | 2024-05-22 2:30PM EDT | 2024-06-03 | 427.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C18300000 | 2024-05-28 9:46AM EDT | 2024-06-07 | 553.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240610C18300000 | 2024-05-16 10:12AM EDT | 2024-06-10 | 493.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240611C18300000 | 2024-05-15 10:42AM EDT | 2024-06-11 | 425.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240612C18300000 | 2024-05-23 2:18PM EDT | 2024-06-12 | 498.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614C18300000 | 2024-05-24 9:34AM EDT | 2024-06-14 | 552.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240620C18300000 | 2024-05-16 10:15AM EDT | 2024-06-20 | 576.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C18300000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 698.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240624C18300000 | 2024-05-17 10:00AM EDT | 2024-06-24 | 544.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C18300000 | 2024-05-28 10:37AM EDT | 2024-06-28 | 734.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240705C18300000 | 2024-05-23 2:18PM EDT | 2024-07-05 | 649.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240712C18300000 | 2024-05-24 9:34AM EDT | 2024-07-12 | 736.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C18300000 | 2024-05-21 11:11AM EDT | 2024-07-19 | 766.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C18300000 | 2024-05-23 2:40PM EDT | 2024-08-16 | 880.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240920C18300000 | 2024-05-20 11:08AM EDT | 2024-09-20 | 1,091.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930C18300000 | 2024-05-24 11:39AM EDT | 2024-09-30 | 1,235.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241018C18300000 | 2024-05-14 2:45PM EDT | 2024-10-18 | 1,035.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C18300000 | 2024-05-28 3:34PM EDT | 2024-11-15 | 1,505.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220C18300000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,498.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX250117C18300000 | 2024-05-21 1:20PM EDT | 2025-01-17 | 1,658.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250221C18300000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,147.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 12.58% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18300000 | 2024-05-28 3:58PM EDT | 2024-05-29 | 0.47 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| NDXP240530P18300000 | 2024-05-28 11:21AM EDT | 2024-05-30 | 3.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240531P18300000 | 2024-05-28 3:09PM EDT | 2024-05-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NDXP240603P18300000 | 2024-05-28 11:36AM EDT | 2024-06-03 | 12.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240604P18300000 | 2024-05-23 2:20PM EDT | 2024-06-04 | 69.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240605P18300000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240606P18300000 | 2024-05-28 10:13AM EDT | 2024-06-06 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240607P18300000 | 2024-05-28 3:25PM EDT | 2024-06-07 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240610P18300000 | 2024-05-28 3:35PM EDT | 2024-06-10 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240611P18300000 | 2024-05-28 11:16AM EDT | 2024-06-11 | 49.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240613P18300000 | 2024-05-23 11:37AM EDT | 2024-06-13 | 80.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P18300000 | 2024-05-24 12:30PM EDT | 2024-06-14 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240620P18300000 | 2024-05-20 3:12PM EDT | 2024-06-20 | 153.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NDX240621P18300000 | 2024-05-24 11:48AM EDT | 2024-06-21 | 104.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240627P18300000 | 2024-05-28 9:39AM EDT | 2024-06-27 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240628P18300000 | 2024-05-28 10:37AM EDT | 2024-06-28 | 131.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240701P18300000 | 2024-05-28 9:45AM EDT | 2024-07-01 | 141.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240705P18300000 | 2024-05-24 1:45PM EDT | 2024-07-05 | 155.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240712P18300000 | 2024-05-28 12:45PM EDT | 2024-07-12 | 164.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX240719P18300000 | 2024-05-23 12:46PM EDT | 2024-07-19 | 196.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816P18300000 | 2024-05-21 9:33AM EDT | 2024-08-16 | 351.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX240920P18300000 | 2024-05-23 9:33AM EDT | 2024-09-20 | 355.46 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.78% |
| NDXP240930P18300000 | 2024-05-15 9:40AM EDT | 2024-09-30 | 549.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 898.60 | 910.60 | 0.00 | - | 1 | 1 | 25.32% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 674.80 | 680.80 | 0.00 | - | 2 | 116 | 16.86% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 863.90 | 878.40 | 0.00 | - | 1 | 1 | 19.98% |
| NDX250117P18300000 | 2024-05-08 1:13PM EDT | 2025-01-17 | 941.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 892.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.