NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor29 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 16,800.00 | 1,067.30 | 1,812.50 | 1,839.10 | 0.00 | - | 3 | 3 | 37.20% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 16,900.00 | 983.68 | 1,715.50 | 1,740.90 | 0.00 | - | 3 | 3 | 35.84% |
| NDXP240529C17400000 | 2024-05-03 10:18AM EDT | 17,400.00 | 627.45 | 1,223.40 | 1,248.10 | 0.00 | - | 2 | 1 | 28.36% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 17,500.00 | 570.70 | 1,128.90 | 1,145.40 | 0.00 | - | 2 | 1 | 26.25% |
| NDXP240529C17675000 | 2024-05-10 3:25PM EDT | 17,675.00 | 608.00 | 960.30 | 975.70 | 0.00 | - | - | 1 | 23.79% |
| NDXP240529C17700000 | 2024-05-01 10:19AM EDT | 17,700.00 | 225.00 | 938.20 | 953.60 | 0.00 | - | - | 39 | 23.66% |
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 17,800.00 | 195.00 | 843.60 | 857.90 | 0.00 | - | - | 6 | 22.28% |
| NDXP240529C17900000 | 2024-05-01 4:11PM EDT | 17,900.00 | 147.50 | 751.20 | 765.40 | 0.00 | - | - | 1 | 21.13% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 18,000.00 | 119.10 | 654.30 | 676.80 | 0.00 | - | 1 | 39 | 20.22% |
| NDXP240529C18100000 | 2024-05-06 4:03PM EDT | 18,100.00 | 312.91 | 573.10 | 588.10 | 0.00 | - | 1 | 6 | 19.11% |
| NDXP240529C18125000 | 2024-05-13 1:03PM EDT | 18,125.00 | 302.87 | 552.90 | 568.50 | 0.00 | - | 1 | 0 | 19.01% |
| NDXP240529C18200000 | 2024-05-15 9:57AM EDT | 18,200.00 | 344.00 | 491.50 | 506.40 | +80.00 | +30.30% | 20 | 20 | 18.36% |
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 18,300.00 | 165.75 | 415.50 | 422.00 | 0.00 | - | 1 | 1 | 17.16% |
| NDXP240529C18325000 | 2024-05-03 2:36PM EDT | 18,325.00 | 157.05 | 394.40 | 408.60 | 0.00 | - | 1 | 1 | 17.38% |
| NDXP240529C18400000 | 2024-05-13 2:50PM EDT | 18,400.00 | 156.00 | 345.40 | 348.60 | 0.00 | - | 3 | 3 | 16.47% |
| NDXP240529C18500000 | 2024-05-06 1:45PM EDT | 18,500.00 | 119.57 | 281.10 | 285.60 | 0.00 | - | - | 1 | 16.12% |
| NDXP240529C18525000 | 2024-05-06 1:45PM EDT | 18,525.00 | 112.42 | 265.90 | 270.00 | 0.00 | - | - | 1 | 15.98% |
| NDXP240529C18600000 | 2024-04-23 10:44AM EDT | 18,600.00 | 63.15 | 221.70 | 225.90 | 0.00 | - | - | 1 | 15.58% |
| NDXP240529C18700000 | 2024-05-10 12:54PM EDT | 18,700.00 | 60.00 | 173.40 | 176.90 | 0.00 | - | 1 | 2 | 15.30% |
| NDXP240529C18725000 | 2024-05-15 11:06AM EDT | 18,725.00 | 114.40 | 161.90 | 165.60 | +31.75 | +38.41% | 1 | 1 | 15.22% |
| NDXP240529C19225000 | 2024-05-06 9:31AM EDT | 19,225.00 | 10.30 | 29.30 | 30.20 | 0.00 | - | 1 | 1 | 13.98% |
| NDXP240529C19275000 | 2024-05-09 9:30AM EDT | 19,275.00 | 6.10 | 23.80 | 24.70 | 0.00 | - | 1 | 1 | 13.94% |
| NDXP240529C19350000 | 2024-05-10 9:30AM EDT | 19,350.00 | 5.70 | 17.40 | 18.10 | 0.00 | - | - | 1 | 13.89% |
| NDXP240529C19425000 | 2024-05-10 9:30AM EDT | 19,425.00 | 4.30 | 12.30 | 13.50 | 0.00 | - | - | 1 | 13.95% |
Putsfor29 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P14000000 | 2024-04-24 9:30AM EDT | 14,000.00 | 10.00 | 0.65 | 0.95 | 0.00 | - | - | 2 | 48.66% |
| NDXP240529P14100000 | 2024-04-24 9:30AM EDT | 14,100.00 | 10.10 | 0.25 | 1.00 | 0.00 | - | - | 1 | 47.75% |
| NDXP240529P14200000 | 2024-05-10 2:40PM EDT | 14,200.00 | 1.50 | 0.25 | 1.05 | 0.00 | - | - | 1 | 46.85% |
| NDXP240529P15300000 | 2024-04-29 10:25AM EDT | 15,300.00 | 12.10 | 1.10 | 2.15 | 0.00 | - | - | 1 | 37.51% |
| NDXP240529P15600000 | 2024-04-26 1:41PM EDT | 15,600.00 | 20.50 | 1.35 | 2.40 | 0.00 | - | 2 | 1 | 34.55% |
| NDXP240529P16025000 | 2024-05-08 9:35AM EDT | 16,025.00 | 8.83 | 2.00 | 2.90 | 0.00 | - | - | 1 | 30.45% |
| NDXP240529P16100000 | 2024-05-08 9:35AM EDT | 16,100.00 | 9.38 | 2.15 | 3.00 | 0.00 | - | - | 1 | 29.72% |
| NDXP240529P16150000 | 2024-05-08 9:47AM EDT | 16,150.00 | 8.92 | 2.25 | 3.10 | 0.00 | - | - | 1 | 29.27% |
| NDXP240529P16200000 | 2024-05-08 9:47AM EDT | 16,200.00 | 9.28 | 2.30 | 3.20 | 0.00 | - | - | 1 | 28.81% |
| NDXP240529P16500000 | 2024-05-06 4:02PM EDT | 16,500.00 | 16.10 | 3.00 | 3.90 | 0.00 | - | 1 | 5 | 26.05% |
| NDXP240529P16600000 | 2024-05-06 4:02PM EDT | 16,600.00 | 18.90 | 3.40 | 4.30 | 0.00 | - | 5 | 5 | 25.22% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 16,700.00 | 80.27 | 3.70 | 4.60 | 0.00 | - | 1 | 4 | 24.28% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 16,800.00 | 109.60 | 4.10 | 5.00 | 0.00 | - | 3 | 3 | 23.38% |
| NDXP240529P16900000 | 2024-05-14 2:15PM EDT | 16,900.00 | 9.10 | 4.70 | 5.60 | 0.00 | - | 1 | 11 | 22.56% |
| NDXP240529P16950000 | 2024-05-08 9:40AM EDT | 16,950.00 | 33.30 | 4.90 | 5.80 | 0.00 | - | - | 0 | 22.07% |
| NDXP240529P17000000 | 2024-05-14 2:15PM EDT | 17,000.00 | 11.10 | 5.20 | 6.20 | 0.00 | - | 1 | 11 | 21.69% |
| NDXP240529P17100000 | 2024-05-02 4:09PM EDT | 17,100.00 | 156.98 | 5.90 | 6.90 | 0.00 | - | - | 1 | 20.82% |
| NDXP240529P17150000 | 2024-05-08 9:40AM EDT | 17,150.00 | 49.65 | 6.40 | 7.40 | 0.00 | - | - | 0 | 20.43% |
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 17,200.00 | 208.50 | 6.80 | 7.80 | 0.00 | - | - | 1 | 19.98% |
| NDXP240529P17225000 | 2024-05-13 1:03PM EDT | 17,225.00 | 26.22 | 7.10 | 8.10 | 0.00 | - | 1 | 0 | 19.79% |
| NDXP240529P17300000 | 2024-05-06 9:33AM EDT | 17,300.00 | 93.25 | 8.00 | 9.00 | 0.00 | - | 1 | 10 | 19.18% |
| NDXP240529P17325000 | 2024-05-13 1:03PM EDT | 17,325.00 | 33.20 | 8.40 | 9.30 | 0.00 | - | 1 | 0 | 18.97% |
| NDXP240529P17350000 | 2024-05-10 3:15PM EDT | 17,350.00 | 41.50 | 8.80 | 9.70 | 0.00 | - | - | 4 | 18.79% |
| NDXP240529P17375000 | 2024-05-10 3:15PM EDT | 17,375.00 | 43.82 | 9.20 | 10.10 | 0.00 | - | - | 4 | 18.60% |
| NDXP240529P17450000 | 2024-05-10 10:32AM EDT | 17,450.00 | 57.35 | 10.50 | 11.60 | 0.00 | - | - | 1 | 18.08% |
| NDXP240529P17500000 | 2024-05-15 10:34AM EDT | 17,500.00 | 17.32 | 11.80 | 12.80 | -388.86 | -95.74% | 1 | 1 | 17.75% |
| NDXP240529P17600000 | 2024-05-10 10:32AM EDT | 17,600.00 | 22.27 | 14.50 | 15.60 | -57.08 | -71.93% | 1 | 11 | 17.08% |
| NDXP240529P17700000 | 2024-05-15 11:27AM EDT | 17,700.00 | 24.90 | 18.30 | 19.50 | -107.10 | -81.14% | 3 | 1 | 16.47% |
| NDXP240529P17775000 | 2024-05-07 9:30AM EDT | 17,775.00 | 155.20 | 22.10 | 23.40 | 0.00 | - | - | 1 | 16.06% |
| NDXP240529P17975000 | 2024-05-15 10:38AM EDT | 17,975.00 | 57.50 | 37.60 | 39.30 | -120.38 | -67.67% | 2 | 2 | 15.09% |
| NDXP240529P18000000 | 2024-05-15 12:27PM EDT | 18,000.00 | 52.20 | 40.60 | 42.20 | -104.80 | -66.75% | 3 | 4 | 15.00% |
| NDXP240529P18025000 | 2024-05-15 10:38AM EDT | 18,025.00 | 65.75 | 43.40 | 44.90 | -130.11 | -66.43% | 2 | 2 | 14.86% |
| NDXP240529P18050000 | 2024-05-10 9:48AM EDT | 18,050.00 | 165.90 | 46.50 | 48.20 | 0.00 | - | 1 | 1 | 14.78% |
| NDXP240529P18100000 | 2024-05-15 10:04AM EDT | 18,100.00 | 93.60 | 53.30 | 55.10 | -607.76 | -86.65% | 3 | 19 | 14.56% |
| NDXP240529P18200000 | 2024-05-14 2:51PM EDT | 18,200.00 | 91.05 | 70.00 | 73.20 | -84.50 | -48.13% | 6 | 1 | 14.25% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 18,300.00 | 645.32 | 92.70 | 94.60 | 0.00 | - | 2 | 1 | 13.81% |
© 2024 Yahoo. All rights reserved.