NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19500.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C19500000 | 2024-05-28 4:06PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 12.50% |
| NDXP240530C19500000 | 2024-05-23 9:42AM EDT | 2024-05-30 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| NDXP240531C19500000 | 2024-05-28 3:00PM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 6.25% |
| NDXP240603C19500000 | 2024-05-28 3:39PM EDT | 2024-06-03 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| NDXP240604C19500000 | 2024-05-28 10:10AM EDT | 2024-06-04 | 3.18 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| NDXP240606C19500000 | 2024-05-28 10:55AM EDT | 2024-06-06 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDXP240607C19500000 | 2024-05-28 3:38PM EDT | 2024-06-07 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 3.13% |
| NDXP240614C19500000 | 2024-05-28 11:39AM EDT | 2024-06-14 | 41.07 | 0.00 | 0.00 | 0.00 | - | 172 | 207 | 3.13% |
| NDXP240618C19500000 | 2024-05-24 12:12PM EDT | 2024-06-18 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240620C19500000 | 2024-05-28 3:17PM EDT | 2024-06-20 | 49.66 | 0.00 | 0.00 | 0.00 | - | 25 | 194 | 3.13% |
| NDX240621C19500000 | 2024-05-28 2:39PM EDT | 2024-06-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 23 | 474 | 3.13% |
| NDXP240624C19500000 | 2024-05-17 3:22PM EDT | 2024-06-24 | 55.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240628C19500000 | 2024-05-28 12:07PM EDT | 2024-06-28 | 89.86 | 0.00 | 0.00 | 0.00 | - | 9 | 303 | 1.56% |
| NDXP240701C19500000 | 2024-05-28 9:47AM EDT | 2024-07-01 | 84.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| NDX240719C19500000 | 2024-05-24 11:27AM EDT | 2024-07-19 | 184.80 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 1.56% |
| NDX240816C19500000 | 2024-05-23 3:22PM EDT | 2024-08-16 | 243.90 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 1.56% |
| NDX240920C19500000 | 2024-05-24 2:18PM EDT | 2024-09-20 | 493.90 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.78% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 358.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDX241018C19500000 | 2023-12-04 4:49PM EDT | 2024-10-18 | 173.30 | 218.70 | 230.80 | 0.00 | - | 3 | 0 | 10.06% |
| NDX241115C19500000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 767.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDX241220C19500000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 491.25 | 794.80 | 807.80 | 0.00 | - | 1 | 65 | 19.04% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 14.23% |
| NDX250117C19500000 | 2024-05-24 9:54AM EDT | 2025-01-17 | 954.72 | 0.00 | 0.00 | 0.00 | - | 40 | 745 | 0.78% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 1,026.10 | 1,041.90 | 0.00 | - | - | 0 | 20.31% |
| NDX250620C19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,270.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.78% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240531P19500000 | 2024-05-23 10:13AM EDT | 2024-05-31 | 671.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 51.05% |
| NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 49.53% |
| NDX240719P19500000 | 2024-05-28 12:49PM EDT | 2024-07-19 | 667.14 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NDX240816P19500000 | 2024-05-28 9:31AM EDT | 2024-08-16 | 738.33 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NDX240920P19500000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 983.56 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 23.99% |
| NDX241220P19500000 | 2024-02-26 10:31AM EDT | 2024-12-20 | 1,605.60 | 1,523.90 | 1,536.30 | 0.00 | - | 1 | 1 | 20.81% |
| NDX250117P19500000 | 2024-05-28 10:22AM EDT | 2025-01-17 | 1,078.65 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 1,342.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250620P19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,568.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.