NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18700.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18700000 | 2024-05-28 1:48PM EDT | 2024-05-29 | 171.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240530C18700000 | 2024-05-22 3:55PM EDT | 2024-05-30 | 171.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240531C18700000 | 2024-05-24 3:24PM EDT | 2024-05-31 | 176.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NDXP240603C18700000 | 2024-05-28 3:20PM EDT | 2024-06-03 | 198.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240604C18700000 | 2024-05-23 2:47PM EDT | 2024-06-04 | 127.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240605C18700000 | 2024-05-28 11:38AM EDT | 2024-06-05 | 252.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240606C18700000 | 2024-05-21 11:40AM EDT | 2024-06-06 | 215.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C18700000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 280.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240610C18700000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 273.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240611C18700000 | 2024-05-28 1:48PM EDT | 2024-06-11 | 313.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240612C18700000 | 2024-05-24 3:38PM EDT | 2024-06-12 | 315.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240613C18700000 | 2024-05-09 11:27AM EDT | 2024-06-13 | 147.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614C18700000 | 2024-05-24 1:42PM EDT | 2024-06-14 | 348.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240617C18700000 | 2024-05-15 10:25AM EDT | 2024-06-17 | 240.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240618C18700000 | 2024-05-24 11:10AM EDT | 2024-06-18 | 373.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240620C18700000 | 2024-05-24 10:23AM EDT | 2024-06-20 | 335.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C18700000 | 2024-05-28 10:12AM EDT | 2024-06-21 | 391.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP240624C18700000 | 2024-05-23 2:14PM EDT | 2024-06-24 | 309.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240628C18700000 | 2024-05-28 3:03PM EDT | 2024-06-28 | 428.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240705C18700000 | 2024-05-24 11:21AM EDT | 2024-07-05 | 497.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719C18700000 | 2024-05-28 10:12AM EDT | 2024-07-19 | 575.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDX240816C18700000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 430.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C18700000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 842.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NDX241018C18700000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 962.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C18700000 | 2024-05-28 3:25PM EDT | 2024-11-15 | 1,232.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C18700000 | 2024-05-21 10:03AM EDT | 2024-12-20 | 1,270.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX250321C18700000 | 2024-05-23 10:37AM EDT | 2025-03-21 | 1,750.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,931.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,766.70 | 2,316.70 | 0.00 | - | - | 3 | 28.97% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 9.80% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18700000 | 2024-05-28 4:09PM EDT | 2024-05-29 | 7.42 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| NDXP240530P18700000 | 2024-05-28 2:52PM EDT | 2024-05-30 | 55.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NDXP240531P18700000 | 2024-05-28 3:38PM EDT | 2024-05-31 | 47.89 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| NDXP240603P18700000 | 2024-05-28 3:40PM EDT | 2024-06-03 | 64.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240604P18700000 | 2024-05-23 11:00AM EDT | 2024-06-04 | 137.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240605P18700000 | 2024-05-23 3:50PM EDT | 2024-06-05 | 194.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240606P18700000 | 2024-05-23 3:05PM EDT | 2024-06-06 | 245.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240607P18700000 | 2024-05-28 3:31PM EDT | 2024-06-07 | 116.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| NDXP240610P18700000 | 2024-05-16 11:05AM EDT | 2024-06-10 | 262.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240612P18700000 | 2024-05-16 11:10AM EDT | 2024-06-12 | 285.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240614P18700000 | 2024-05-24 11:13AM EDT | 2024-06-14 | 176.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| NDXP240617P18700000 | 2024-05-28 1:45PM EDT | 2024-06-17 | 169.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240618P18700000 | 2024-05-23 11:09AM EDT | 2024-06-18 | 202.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240620P18700000 | 2024-05-24 10:23AM EDT | 2024-06-20 | 235.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX240621P18700000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 199.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240628P18700000 | 2024-05-28 10:36AM EDT | 2024-06-28 | 231.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240701P18700000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 252.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDXP240705P18700000 | 2024-05-23 2:31PM EDT | 2024-07-05 | 370.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX240719P18700000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 311.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX240920P18700000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 588.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 23.16% |
| NDX241220P18700000 | 2024-05-06 12:27PM EDT | 2024-12-20 | 1,135.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 21.48% |
| NDX250516P18700000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 1,432.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 910.30 | 1,080.00 | 0.00 | - | - | 3 | 15.08% |
© 2024 Yahoo. All rights reserved.