NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor30 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C16400000 | 2024-04-24 12:06PM EDT | 16,400.00 | 1,245.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C16525000 | 2024-05-16 9:36AM EDT | 16,525.00 | 2,068.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 16,700.00 | 993.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C16775000 | 2024-05-06 9:32AM EDT | 16,775.00 | 1,262.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C16800000 | 2024-05-03 3:06PM EDT | 16,800.00 | 1,206.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 17,000.00 | 681.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 17,200.00 | 765.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 17,300.00 | 682.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 17,400.00 | 641.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 17,500.00 | 581.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NDXP240530C17575000 | 2024-05-06 9:32AM EDT | 17,575.00 | 587.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 17,600.00 | 548.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C17700000 | 2024-05-10 2:27PM EDT | 17,700.00 | 585.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C17750000 | 2024-05-17 3:16PM EDT | 17,750.00 | 832.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240530C17775000 | 2024-05-17 3:16PM EDT | 17,775.00 | 808.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240530C17800000 | 2024-05-10 2:27PM EDT | 17,800.00 | 508.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C17900000 | 2024-04-29 10:10AM EDT | 17,900.00 | 343.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C17925000 | 2024-05-13 4:10PM EDT | 17,925.00 | 441.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240530C17950000 | 2024-05-13 4:10PM EDT | 17,950.00 | 424.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 18,000.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18025000 | 2024-05-16 3:10PM EDT | 18,025.00 | 650.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C18100000 | 2024-05-16 3:10PM EDT | 18,100.00 | 586.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18200000 | 2024-05-14 2:52PM EDT | 18,200.00 | 319.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C18225000 | 2024-05-15 2:45PM EDT | 18,225.00 | 480.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18250000 | 2024-05-15 2:45PM EDT | 18,250.00 | 460.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18275000 | 2024-05-16 9:30AM EDT | 18,275.00 | 438.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18300000 | 2024-05-16 9:30AM EDT | 18,300.00 | 417.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18375000 | 2024-05-14 12:37PM EDT | 18,375.00 | 182.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C18400000 | 2024-05-21 1:22PM EDT | 18,400.00 | 346.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18425000 | 2024-05-15 1:19PM EDT | 18,425.00 | 311.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C18500000 | 2024-05-20 10:20AM EDT | 18,500.00 | 289.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18550000 | 2024-05-20 11:45AM EDT | 18,550.00 | 252.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18600000 | 2024-05-15 1:19PM EDT | 18,600.00 | 210.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240530C18625000 | 2024-05-15 1:19PM EDT | 18,625.00 | 197.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C18700000 | 2024-05-20 3:59PM EDT | 18,700.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDXP240530C18760000 | 2024-05-17 9:45AM EDT | 18,760.00 | 114.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240530C18800000 | 2024-05-20 11:45AM EDT | 18,800.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240530C18875000 | 2024-05-20 9:50AM EDT | 18,875.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240530C18900000 | 2024-05-20 9:47AM EDT | 18,900.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240530C18925000 | 2024-05-15 3:50PM EDT | 18,925.00 | 94.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240530C18975000 | 2024-05-17 3:01PM EDT | 18,975.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240530C19075000 | 2024-05-17 3:01PM EDT | 19,075.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240530C19100000 | 2024-05-20 12:47PM EDT | 19,100.00 | 42.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530C19150000 | 2024-05-17 3:30PM EDT | 19,150.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240530C19200000 | 2024-05-21 3:59PM EDT | 19,200.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530C19250000 | 2024-05-20 10:04AM EDT | 19,250.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240530C19375000 | 2024-05-06 9:30AM EDT | 19,375.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240530C19425000 | 2024-05-08 9:30AM EDT | 19,425.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240530C19450000 | 2024-05-08 9:30AM EDT | 19,450.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240530C19550000 | 2024-05-10 9:31AM EDT | 19,550.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240530C19650000 | 2024-05-07 9:30AM EDT | 19,650.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240530C19700000 | 2024-05-20 3:52PM EDT | 19,700.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240530C19725000 | 2024-05-07 9:30AM EDT | 19,725.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240530C19750000 | 2024-05-16 4:12PM EDT | 19,750.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor30 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P16000000 | 2024-05-03 3:06PM EDT | 16,000.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530P16025000 | 2024-05-06 9:32AM EDT | 16,025.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530P16800000 | 2024-05-20 3:35PM EDT | 16,800.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240530P16825000 | 2024-05-06 9:32AM EDT | 16,825.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530P16900000 | 2024-05-10 9:40AM EDT | 16,900.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530P16950000 | 2024-05-10 3:46PM EDT | 16,950.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP240530P16975000 | 2024-05-15 11:07AM EDT | 16,975.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240530P17000000 | 2024-05-20 3:35PM EDT | 17,000.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NDXP240530P17050000 | 2024-05-10 3:46PM EDT | 17,050.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP240530P17075000 | 2024-05-06 2:33PM EDT | 17,075.00 | 54.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530P17150000 | 2024-05-09 12:56PM EDT | 17,150.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP240530P17175000 | 2024-05-14 1:48PM EDT | 17,175.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530P17200000 | 2024-05-06 9:34AM EDT | 17,200.00 | 81.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240530P17300000 | 2024-05-14 1:48PM EDT | 17,300.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240530P17350000 | 2024-05-16 4:12PM EDT | 17,350.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240530P17500000 | 2024-05-20 1:09PM EDT | 17,500.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240530P17575000 | 2024-05-07 9:48AM EDT | 17,575.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240530P17600000 | 2024-05-15 10:37AM EDT | 17,600.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240530P17700000 | 2024-05-21 10:58AM EDT | 17,700.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240530P17800000 | 2024-05-08 3:52PM EDT | 17,800.00 | 152.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240530P17875000 | 2024-05-17 2:24PM EDT | 17,875.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240530P17900000 | 2024-05-08 3:52PM EDT | 17,900.00 | 183.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240530P17950000 | 2024-05-16 3:54PM EDT | 17,950.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240530P18000000 | 2024-05-21 12:16PM EDT | 18,000.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530P18050000 | 2024-05-17 3:04PM EDT | 18,050.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240530P18100000 | 2024-05-10 11:22AM EDT | 18,100.00 | 225.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530P18200000 | 2024-05-21 10:21AM EDT | 18,200.00 | 37.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530P18225000 | 2024-05-17 11:48AM EDT | 18,225.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530P18250000 | 2024-05-21 12:16PM EDT | 18,250.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530P18300000 | 2024-05-17 10:54AM EDT | 18,300.00 | 81.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240530P18320000 | 2024-05-17 3:19PM EDT | 18,320.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240530P18325000 | 2024-05-17 2:58PM EDT | 18,325.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240530P18330000 | 2024-05-17 2:58PM EDT | 18,330.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240530P18350000 | 2024-05-09 3:40PM EDT | 18,350.00 | 374.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530P18375000 | 2024-05-15 3:51PM EDT | 18,375.00 | 118.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240530P18400000 | 2024-05-15 3:51PM EDT | 18,400.00 | 126.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240530P18480000 | 2024-05-20 3:48PM EDT | 18,480.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240530P18500000 | 2024-05-20 10:21AM EDT | 18,500.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240530P18520000 | 2024-05-17 3:46PM EDT | 18,520.00 | 158.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240530P18525000 | 2024-05-20 9:35AM EDT | 18,525.00 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240530P18550000 | 2024-05-20 9:35AM EDT | 18,550.00 | 142.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240530P18575000 | 2024-05-15 3:51PM EDT | 18,575.00 | 192.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240530P18600000 | 2024-05-16 9:55AM EDT | 18,600.00 | 184.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240530P18625000 | 2024-05-16 9:36AM EDT | 18,625.00 | 207.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.