NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17400.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C17400000 | 2024-05-03 10:18AM EDT | 2024-05-29 | 627.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 2024-05-30 | 641.00 | 1,397.20 | 1,418.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240531C17400000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 395.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240607C17400000 | 2024-05-15 2:46PM EDT | 2024-06-07 | 1,264.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240610C17400000 | 2024-05-22 10:33AM EDT | 2024-06-10 | 1,386.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 1,458.00 | 1,477.20 | 0.00 | - | 4 | 2 | 19.42% |
| NDX240621C17400000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 1,146.57 | 0.00 | 0.00 | 0.00 | - | 40 | 61 | 0.00% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 1,516.40 | 1,533.50 | 0.00 | - | 6 | 5 | 22.71% |
| NDX240719C17400000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 1,092.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240816C17400000 | 2024-05-15 3:01PM EDT | 2024-08-16 | 1,576.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 0.00% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 15.66% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 2,393.00 | 2,407.10 | 0.00 | - | - | 2 | 27.05% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P17400000 | 2024-05-28 9:39AM EDT | 2024-05-29 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NDXP240530P17400000 | 2024-05-23 11:12AM EDT | 2024-05-30 | 2.08 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| NDXP240531P17400000 | 2024-05-23 2:04PM EDT | 2024-05-31 | 5.33 | 0.00 | 0.00 | 0.00 | - | 32 | 77 | 12.50% |
| NDXP240603P17400000 | 2024-05-24 9:37AM EDT | 2024-06-03 | 4.89 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| NDXP240604P17400000 | 2024-05-28 10:16AM EDT | 2024-06-04 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240606P17400000 | 2024-05-14 1:14PM EDT | 2024-06-06 | 58.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240607P17400000 | 2024-05-24 3:31PM EDT | 2024-06-07 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240611P17400000 | 2024-05-24 10:23AM EDT | 2024-06-11 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P17400000 | 2024-05-22 2:29PM EDT | 2024-06-14 | 33.15 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 6.25% |
| NDXP240617P17400000 | 2024-05-24 10:24AM EDT | 2024-06-17 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P17400000 | 2024-05-28 10:18AM EDT | 2024-06-21 | 28.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240628P17400000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 35.56 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NDXP240705P17400000 | 2024-05-17 2:40PM EDT | 2024-07-05 | 87.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719P17400000 | 2024-05-21 11:31AM EDT | 2024-07-19 | 89.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240816P17400000 | 2024-05-13 12:25PM EDT | 2024-08-16 | 262.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| NDX240920P17400000 | 2024-05-13 10:16AM EDT | 2024-09-20 | 344.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 220.00 | 225.90 | 0.00 | - | - | 1 | 17.49% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 490.60 | 502.00 | 0.00 | - | 1 | 4 | 18.71% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 21.94% |
© 2024 Yahoo. All rights reserved.