NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19000.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C19000000 | 2024-05-28 4:06PM EDT | 2024-05-29 | 8.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| NDXP240530C19000000 | 2024-05-28 4:04PM EDT | 2024-05-30 | 25.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NDXP240531C19000000 | 2024-05-28 3:55PM EDT | 2024-05-31 | 33.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| NDXP240603C19000000 | 2024-05-28 3:53PM EDT | 2024-06-03 | 46.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP240604C19000000 | 2024-05-28 12:30PM EDT | 2024-06-04 | 67.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDXP240605C19000000 | 2024-05-28 9:49AM EDT | 2024-06-05 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240606C19000000 | 2024-05-28 2:33PM EDT | 2024-06-06 | 77.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDXP240607C19000000 | 2024-05-28 3:38PM EDT | 2024-06-07 | 103.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDXP240610C19000000 | 2024-05-28 3:56PM EDT | 2024-06-10 | 121.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDXP240612C19000000 | 2024-05-16 1:29PM EDT | 2024-06-12 | 150.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240613C19000000 | 2024-05-16 2:34PM EDT | 2024-06-13 | 157.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240614C19000000 | 2024-05-28 3:00PM EDT | 2024-06-14 | 169.50 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| NDXP240617C19000000 | 2024-05-20 10:50AM EDT | 2024-06-17 | 182.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| NDXP240618C19000000 | 2024-05-22 10:51AM EDT | 2024-06-18 | 195.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| NDXP240620C19000000 | 2024-05-28 3:08PM EDT | 2024-06-20 | 200.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX240621C19000000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 219.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| NDXP240624C19000000 | 2024-05-20 9:49AM EDT | 2024-06-24 | 190.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240626C19000000 | 2024-05-28 11:01AM EDT | 2024-06-26 | 257.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240627C19000000 | 2024-05-23 2:29PM EDT | 2024-06-27 | 185.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP240628C19000000 | 2024-05-23 2:50PM EDT | 2024-06-28 | 182.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| NDXP240701C19000000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 262.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 284.41 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.39% |
| NDXP240705C19000000 | 2024-05-28 2:22PM EDT | 2024-07-05 | 304.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240712C19000000 | 2024-05-24 2:23PM EDT | 2024-07-12 | 360.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NDX240719C19000000 | 2024-05-28 10:55AM EDT | 2024-07-19 | 405.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NDX240816C19000000 | 2024-05-28 4:11PM EDT | 2024-08-16 | 587.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240920C19000000 | 2024-05-28 12:59PM EDT | 2024-09-20 | 753.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240930C19000000 | 2024-05-23 1:53PM EDT | 2024-09-30 | 706.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 744.60 | 756.00 | 0.00 | - | 1 | 8 | 17.34% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 18.84% |
| NDX241220C19000000 | 2024-05-23 11:48AM EDT | 2024-12-20 | 1,205.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 19.92% |
| NDX250117C19000000 | 2024-05-24 9:57AM EDT | 2025-01-17 | 1,228.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.20% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,159.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,748.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,583.60 | 2,133.60 | 0.00 | - | 2 | 15 | 28.31% |
| NDX251219C19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 2,371.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P19000000 | 2024-05-28 2:55PM EDT | 2024-05-29 | 223.77 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NDXP240530P19000000 | 2024-05-28 3:08PM EDT | 2024-05-30 | 201.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NDXP240531P19000000 | 2024-05-28 2:55PM EDT | 2024-05-31 | 234.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NDXP240603P19000000 | 2024-05-23 2:39PM EDT | 2024-06-03 | 395.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240604P19000000 | 2024-05-24 2:56PM EDT | 2024-06-04 | 237.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240607P19000000 | 2024-05-28 3:38PM EDT | 2024-06-07 | 247.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240614P19000000 | 2024-05-23 9:51AM EDT | 2024-06-14 | 337.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240617P19000000 | 2024-05-15 1:15PM EDT | 2024-06-17 | 535.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240620P19000000 | 2024-05-28 12:39PM EDT | 2024-06-20 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621P19000000 | 2024-05-28 2:25PM EDT | 2024-06-21 | 327.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240624P19000000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 335.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P19000000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 504.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240701P19000000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P19000000 | 2024-05-28 12:49PM EDT | 2024-07-19 | 394.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240816P19000000 | 2024-05-23 1:38PM EDT | 2024-08-16 | 566.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920P19000000 | 2024-05-24 2:18PM EDT | 2024-09-20 | 589.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 30.54% |
| NDX241018P19000000 | 2024-05-22 11:31AM EDT | 2024-10-18 | 707.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220P19000000 | 2024-05-23 10:05AM EDT | 2024-12-20 | 850.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX250117P19000000 | 2024-05-24 9:39AM EDT | 2025-01-17 | 928.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 17.95% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,012.00 | 1,179.60 | 0.00 | - | 2 | 20 | 14.32% |
| NDX251219P19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 1,446.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.