NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19200.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C19200000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.39 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NDXP240530C19200000 | 2024-05-28 3:48PM EDT | 2024-05-30 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240531C19200000 | 2024-05-28 3:17PM EDT | 2024-05-31 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240603C19200000 | 2024-05-28 12:06PM EDT | 2024-06-03 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240604C19200000 | 2024-05-24 11:01AM EDT | 2024-06-04 | 23.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240606C19200000 | 2024-05-24 10:04AM EDT | 2024-06-06 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240607C19200000 | 2024-05-28 4:11PM EDT | 2024-06-07 | 52.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NDXP240610C19200000 | 2024-05-21 10:44AM EDT | 2024-06-10 | 62.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240612C19200000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240614C19200000 | 2024-05-24 3:35PM EDT | 2024-06-14 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240620C19200000 | 2024-05-23 9:47AM EDT | 2024-06-20 | 150.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240621C19200000 | 2024-05-28 11:29AM EDT | 2024-06-21 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240628C19200000 | 2024-05-28 2:37PM EDT | 2024-06-28 | 160.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| NDXP240705C19200000 | 2024-05-23 3:31PM EDT | 2024-07-05 | 148.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240712C19200000 | 2024-05-24 12:23PM EDT | 2024-07-12 | 262.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240719C19200000 | 2024-05-23 3:15PM EDT | 2024-07-19 | 210.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDX240816C19200000 | 2024-05-23 3:23PM EDT | 2024-08-16 | 351.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDX240920C19200000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 388.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240930C19200000 | 2024-05-28 12:38PM EDT | 2024-09-30 | 685.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX241018C19200000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 704.20 | 510.50 | 520.20 | 0.00 | - | - | 2 | 14.15% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 11.26% |
| NDX241220C19200000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,011.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP241231C19200000 | 2024-04-01 12:59PM EDT | 2024-12-31 | 1,103.70 | 649.60 | 666.50 | 0.00 | - | 1 | 1 | 14.02% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 614.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 17.46% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P19200000 | 2024-05-28 3:23PM EDT | 2024-05-30 | 386.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531P19200000 | 2024-05-28 10:50AM EDT | 2024-05-31 | 344.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240607P19200000 | 2024-05-28 3:24PM EDT | 2024-06-07 | 398.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621P19200000 | 2024-05-07 10:42AM EDT | 2024-06-21 | 1,065.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240719P19200000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 534.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816P19200000 | 2024-05-23 3:23PM EDT | 2024-08-16 | 749.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920P19200000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 900.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 2024-09-30 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 25.82% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 22.19% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,211.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.