NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18750.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18750000 | 2024-05-28 2:43PM EDT | 2024-05-29 | 68.13 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| NDXP240530C18750000 | 2024-05-28 12:30PM EDT | 2024-05-30 | 144.07 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| NDXP240531C18750000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 150.91 | 0.00 | 0.00 | 0.00 | - | 40 | 65 | 0.00% |
| NDXP240603C18750000 | 2024-05-24 10:41AM EDT | 2024-06-03 | 152.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NDXP240604C18750000 | 2024-05-24 2:57PM EDT | 2024-06-04 | 184.13 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| NDXP240605C18750000 | 2024-05-28 10:40AM EDT | 2024-06-05 | 198.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240606C18750000 | 2024-05-07 11:06AM EDT | 2024-06-06 | 115.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C18750000 | 2024-05-28 3:48PM EDT | 2024-06-07 | 224.23 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| NDXP240612C18750000 | 2024-05-24 4:05PM EDT | 2024-06-12 | 280.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240614C18750000 | 2024-05-28 3:48PM EDT | 2024-06-14 | 306.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NDXP240620C18750000 | 2024-05-24 12:07PM EDT | 2024-06-20 | 356.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C18750000 | 2024-05-24 10:20AM EDT | 2024-06-21 | 319.90 | 0.00 | 0.00 | 0.00 | - | 26 | 216 | 0.00% |
| NDXP240628C18750000 | 2024-05-28 1:09PM EDT | 2024-06-28 | 425.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NDXP240705C18750000 | 2024-05-24 3:33PM EDT | 2024-07-05 | 435.46 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDXP240712C18750000 | 2024-05-28 11:54AM EDT | 2024-07-12 | 516.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719C18750000 | 2024-05-24 1:09PM EDT | 2024-07-19 | 533.60 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| NDX240816C18750000 | 2024-05-09 1:47PM EDT | 2024-08-16 | 425.70 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
| NDX240920C18750000 | 2024-05-23 2:48PM EDT | 2024-09-20 | 746.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX250117C18750000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 1,371.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18750000 | 2024-05-28 4:09PM EDT | 2024-05-29 | 12.45 | 0.00 | 0.00 | 0.00 | - | 72 | 45 | 3.13% |
| NDXP240530P18750000 | 2024-05-28 3:31PM EDT | 2024-05-30 | 45.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 1.56% |
| NDXP240531P18750000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 43.44 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 1.56% |
| NDXP240603P18750000 | 2024-05-28 11:26AM EDT | 2024-06-03 | 71.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| NDXP240604P18750000 | 2024-05-24 2:59PM EDT | 2024-06-04 | 111.00 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.78% |
| NDXP240605P18750000 | 2024-05-22 10:36AM EDT | 2024-06-05 | 189.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240606P18750000 | 2024-05-28 2:58PM EDT | 2024-06-06 | 125.55 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.78% |
| NDXP240607P18750000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 134.75 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.78% |
| NDXP240610P18750000 | 2024-05-28 3:57PM EDT | 2024-06-10 | 133.33 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.78% |
| NDXP240611P18750000 | 2024-05-28 1:50PM EDT | 2024-06-11 | 141.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP240612P18750000 | 2024-05-24 1:13PM EDT | 2024-06-12 | 188.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDXP240613P18750000 | 2024-05-24 10:50AM EDT | 2024-06-13 | 216.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDXP240614P18750000 | 2024-05-23 2:13PM EDT | 2024-06-14 | 298.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| NDXP240617P18750000 | 2024-05-28 1:45PM EDT | 2024-06-17 | 185.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| NDX240621P18750000 | 2024-05-28 11:19AM EDT | 2024-06-21 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.39% |
| NDXP240628P18750000 | 2024-05-23 3:23PM EDT | 2024-06-28 | 377.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| NDXP240712P18750000 | 2024-05-24 12:20PM EDT | 2024-07-12 | 295.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX240719P18750000 | 2024-05-28 1:38PM EDT | 2024-07-19 | 299.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.39% |
| NDX240920P18750000 | 2024-05-24 10:35AM EDT | 2024-09-20 | 530.37 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.20% |
| NDX241220P18750000 | 2024-05-28 11:23AM EDT | 2024-12-20 | 732.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| NDX250117P18750000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 819.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
© 2024 Yahoo. All rights reserved.