NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18725.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18725000 | 2024-05-24 10:18AM EDT | 2024-05-29 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240530C18725000 | 2024-05-24 9:40AM EDT | 2024-05-30 | 89.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240531C18725000 | 2024-05-28 9:39AM EDT | 2024-05-31 | 177.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NDXP240607C18725000 | 2024-05-28 1:20PM EDT | 2024-06-07 | 275.31 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP240611C18725000 | 2024-05-24 3:47PM EDT | 2024-06-11 | 263.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP240612C18725000 | 2024-05-24 4:05PM EDT | 2024-06-12 | 295.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240614C18725000 | 2024-05-16 10:45AM EDT | 2024-06-14 | 299.50 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| NDX240621C18725000 | 2024-05-24 1:18PM EDT | 2024-06-21 | 374.67 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.00% |
| NDXP240628C18725000 | 2024-05-24 11:16AM EDT | 2024-06-28 | 441.82 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NDX240719C18725000 | 2024-05-24 3:36PM EDT | 2024-07-19 | 540.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| NDX241220C18725000 | 2024-05-23 10:30AM EDT | 2024-12-20 | 1,367.20 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18725000 | 2024-05-28 4:09PM EDT | 2024-05-29 | 7.65 | 0.00 | 0.00 | 0.00 | - | 22 | 11 | 3.13% |
| NDXP240530P18725000 | 2024-05-28 1:52PM EDT | 2024-05-30 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240531P18725000 | 2024-05-24 4:04PM EDT | 2024-05-31 | 73.40 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 1.56% |
| NDXP240603P18725000 | 2024-05-28 3:40PM EDT | 2024-06-03 | 71.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240605P18725000 | 2024-05-28 2:49PM EDT | 2024-06-05 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| NDXP240606P18725000 | 2024-05-28 9:53AM EDT | 2024-06-06 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDXP240607P18725000 | 2024-05-23 1:46PM EDT | 2024-06-07 | 201.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| NDXP240610P18725000 | 2024-05-28 11:09AM EDT | 2024-06-10 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP240612P18725000 | 2024-05-28 11:38AM EDT | 2024-06-12 | 158.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDXP240613P18725000 | 2024-05-24 10:42AM EDT | 2024-06-13 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| NDXP240614P18725000 | 2024-05-28 12:50PM EDT | 2024-06-14 | 169.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDXP240620P18725000 | 2024-05-24 4:05PM EDT | 2024-06-20 | 217.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX240621P18725000 | 2024-05-28 9:46AM EDT | 2024-06-21 | 219.20 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.78% |
| NDXP240628P18725000 | 2024-05-23 3:23PM EDT | 2024-06-28 | 365.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| NDXP240712P18725000 | 2024-05-24 12:20PM EDT | 2024-07-12 | 287.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX240719P18725000 | 2024-05-23 11:34AM EDT | 2024-07-19 | 312.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| NDX240816P18725000 | 2024-05-22 3:26PM EDT | 2024-08-16 | 480.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX240920P18725000 | 2024-05-23 10:27AM EDT | 2024-09-20 | 509.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.20% |
| NDX241220P18725000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1,119.00 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.20% |
© 2024 Yahoo. All rights reserved.