NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16000.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240531C16000000 | 2024-04-18 11:00AM EDT | 2024-05-31 | 1,731.05 | 2,553.10 | 2,579.40 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C16000000 | 2024-05-23 9:51AM EDT | 2024-06-21 | 2,865.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240719C16000000 | 2024-05-23 9:51AM EDT | 2024-07-19 | 2,949.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDX241220C16000000 | 2024-05-15 10:30AM EDT | 2024-12-20 | 3,127.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 27.30% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P16000000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDXP240531P16000000 | 2024-05-20 9:33AM EDT | 2024-05-31 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240605P16000000 | 2024-05-22 2:08PM EDT | 2024-06-05 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240607P16000000 | 2024-05-22 1:37PM EDT | 2024-06-07 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240614P16000000 | 2024-05-16 1:47PM EDT | 2024-06-14 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240621P16000000 | 2024-05-28 2:55PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP240628P16000000 | 2024-05-28 9:44AM EDT | 2024-06-28 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240719P16000000 | 2024-05-28 2:45PM EDT | 2024-07-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240816P16000000 | 2024-05-28 9:31AM EDT | 2024-08-16 | 47.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDX240920P16000000 | 2024-05-20 9:50AM EDT | 2024-09-20 | 88.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240930P16000000 | 2024-05-23 1:53PM EDT | 2024-09-30 | 103.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX241018P16000000 | 2024-05-28 2:03PM EDT | 2024-10-18 | 116.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX241115P16000000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241220P16000000 | 2024-05-24 3:44PM EDT | 2024-12-20 | 209.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP241231P16000000 | 2024-05-28 12:32PM EDT | 2024-12-31 | 214.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NDX250221P16000000 | 2024-05-17 1:02PM EDT | 2025-02-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX250321P16000000 | 2024-05-28 1:56PM EDT | 2025-03-21 | 305.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 589.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 427.00 | 773.00 | 0.00 | - | 1 | 49 | 21.61% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 22.32% |
© 2024 Yahoo. All rights reserved.