NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17200.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 2024-05-30 | 765.00 | 1,596.90 | 1,618.20 | 0.00 | - | 6 | 8 | 0.00% |
| NDXP240531C17200000 | 2024-05-23 12:14PM EDT | 2024-05-31 | 1,642.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 2024-06-05 | 788.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240606C17200000 | 2024-05-23 9:46AM EDT | 2024-06-06 | 1,654.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NDX240621C17200000 | 2024-05-28 10:36AM EDT | 2024-06-21 | 1,706.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 1,570.30 | 1,585.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 21.20% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 12.33% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 2024-05-29 | 208.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240530P17200000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 81.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240531P17200000 | 2024-05-24 9:55AM EDT | 2024-05-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP240603P17200000 | 2024-05-23 12:21PM EDT | 2024-06-03 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240604P17200000 | 2024-05-28 10:25AM EDT | 2024-06-04 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240606P17200000 | 2024-05-09 2:29PM EDT | 2024-06-06 | 60.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NDXP240607P17200000 | 2024-05-28 2:02PM EDT | 2024-06-07 | 4.98 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NDXP240614P17200000 | 2024-05-24 10:16AM EDT | 2024-06-14 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240617P17200000 | 2024-05-17 1:26PM EDT | 2024-06-17 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240618P17200000 | 2024-05-23 10:16AM EDT | 2024-06-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX240621P17200000 | 2024-05-28 10:36AM EDT | 2024-06-21 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240628P17200000 | 2024-05-24 1:42PM EDT | 2024-06-28 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| NDXP240705P17200000 | 2024-05-28 10:26AM EDT | 2024-07-05 | 41.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDX240719P17200000 | 2024-05-23 12:07PM EDT | 2024-07-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816P17200000 | 2024-05-23 10:22AM EDT | 2024-08-16 | 118.50 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| NDX240920P17200000 | 2024-05-13 3:38PM EDT | 2024-09-20 | 298.80 | 0.00 | 0.00 | 0.00 | - | 23 | 240 | 3.13% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 32.18% |
| NDX241018P17200000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 407.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 23.91% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 372.70 | 382.50 | 0.00 | - | - | 5 | 18.13% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 24.48% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 23.01% |
© 2024 Yahoo. All rights reserved.