NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19400.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C19400000 | 2024-05-28 3:45PM EDT | 2024-05-29 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530C19400000 | 2024-05-24 12:59PM EDT | 2024-05-30 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDXP240531C19400000 | 2024-05-24 1:42PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NDXP240603C19400000 | 2024-05-24 1:50PM EDT | 2024-06-03 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240605C19400000 | 2024-05-24 12:55PM EDT | 2024-06-05 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240606C19400000 | 2024-05-16 3:50PM EDT | 2024-06-06 | 26.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240607C19400000 | 2024-05-23 1:08PM EDT | 2024-06-07 | 22.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NDXP240610C19400000 | 2024-05-23 2:51PM EDT | 2024-06-10 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240612C19400000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240613C19400000 | 2024-05-23 11:37AM EDT | 2024-06-13 | 62.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614C19400000 | 2024-05-23 2:58PM EDT | 2024-06-14 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240620C19400000 | 2024-05-23 2:25PM EDT | 2024-06-20 | 47.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240621C19400000 | 2024-05-28 3:31PM EDT | 2024-06-21 | 73.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDXP240626C19400000 | 2024-05-23 9:47AM EDT | 2024-06-26 | 116.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240627C19400000 | 2024-05-28 9:39AM EDT | 2024-06-27 | 106.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240628C19400000 | 2024-05-23 12:10PM EDT | 2024-06-28 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240701C19400000 | 2024-05-28 9:47AM EDT | 2024-07-01 | 106.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX240719C19400000 | 2024-05-24 11:53AM EDT | 2024-07-19 | 212.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816C19400000 | 2024-05-23 3:24PM EDT | 2024-08-16 | 275.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240920C19400000 | 2024-05-15 1:59PM EDT | 2024-09-20 | 477.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241018C19400000 | 2024-03-27 3:06PM EDT | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 13.04% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 817.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 633.80 | 651.10 | 0.00 | - | 10 | 35 | 15.55% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 614.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250620C19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,262.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 25.10% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19400000 | 2023-11-28 3:36PM EDT | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 97.53% |
| NDX240719P19400000 | 2024-05-23 11:58AM EDT | 2024-07-19 | 626.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 36.60% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19400000 | 2024-04-29 11:46AM EDT | 2024-10-18 | 1,599.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P19400000 | 2024-03-21 12:21PM EDT | 2024-12-20 | 1,366.40 | 2,173.70 | 2,199.60 | 0.00 | - | - | 45 | 33.63% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,295.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,603.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.