NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17900.00
Callsfor30 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C17900000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 343.30 | 860.90 | 891.90 | 0.00 | - | - | 1 | 73.02% |
| NDXP240531C17900000 | 2024-05-24 10:11AM EDT | 2024-05-31 | 845.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240605C17900000 | 2024-05-28 12:46PM EDT | 2024-06-05 | 996.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240607C17900000 | 2024-05-22 3:03PM EDT | 2024-06-07 | 830.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614C17900000 | 2024-05-09 2:30PM EDT | 2024-06-14 | 542.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C17900000 | 2024-05-13 3:18PM EDT | 2024-06-21 | 615.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C17900000 | 2024-05-08 1:14PM EDT | 2024-06-28 | 597.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719C17900000 | 2024-05-29 2:56PM EDT | 2024-07-19 | 1,150.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 24.40% |
| NDX240920C17900000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 1,312.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240930C17900000 | 2024-05-28 12:40PM EDT | 2024-09-30 | 1,566.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 19.81% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 16.13% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 24.32% |
Putsfor30 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P17900000 | 2024-05-29 9:32AM EDT | 2024-05-30 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240531P17900000 | 2024-05-29 3:38PM EDT | 2024-05-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NDXP240603P17900000 | 2024-05-16 9:34AM EDT | 2024-06-03 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240604P17900000 | 2024-05-24 1:45PM EDT | 2024-06-04 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240605P17900000 | 2024-05-29 1:47PM EDT | 2024-06-05 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240606P17900000 | 2024-05-24 10:00AM EDT | 2024-06-06 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240607P17900000 | 2024-05-29 11:06AM EDT | 2024-06-07 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240610P17900000 | 2024-05-24 11:03AM EDT | 2024-06-10 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240611P17900000 | 2024-05-28 12:54PM EDT | 2024-06-11 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240612P17900000 | 2024-05-29 11:39AM EDT | 2024-06-12 | 38.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240613P17900000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P17900000 | 2024-05-28 3:44PM EDT | 2024-06-14 | 42.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240617P17900000 | 2024-05-23 12:07PM EDT | 2024-06-17 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240618P17900000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 98.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240620P17900000 | 2024-05-23 3:06PM EDT | 2024-06-20 | 96.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P17900000 | 2024-05-29 9:46AM EDT | 2024-06-21 | 71.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240624P17900000 | 2024-05-22 2:56PM EDT | 2024-06-24 | 95.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240625P17900000 | 2024-05-20 11:19AM EDT | 2024-06-25 | 98.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240626P17900000 | 2024-05-29 9:43AM EDT | 2024-06-26 | 89.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240627P17900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 88.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240628P17900000 | 2024-05-24 1:42PM EDT | 2024-06-28 | 79.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240702P17900000 | 2024-05-28 1:26PM EDT | 2024-07-02 | 79.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240705P17900000 | 2024-05-22 12:28PM EDT | 2024-07-05 | 106.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240712P17900000 | 2024-05-24 12:23PM EDT | 2024-07-12 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240719P17900000 | 2024-05-29 2:39PM EDT | 2024-07-19 | 147.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240816P17900000 | 2024-05-28 10:03AM EDT | 2024-08-16 | 201.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX240920P17900000 | 2024-05-29 2:45PM EDT | 2024-09-20 | 309.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240930P17900000 | 2024-05-28 11:34AM EDT | 2024-09-30 | 298.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX241018P17900000 | 2024-05-28 10:43AM EDT | 2024-10-18 | 344.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115P17900000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 464.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241220P17900000 | 2024-05-28 11:34AM EDT | 2024-12-20 | 492.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 30.32% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 22.40% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 773.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX251219P17900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 949.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.