NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18200.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18200000 | 2024-05-15 9:57AM EDT | 2024-05-29 | 344.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240530C18200000 | 2024-05-28 3:23PM EDT | 2024-05-30 | 616.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240531C18200000 | 2024-05-28 3:50PM EDT | 2024-05-31 | 635.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240603C18200000 | 2024-05-17 1:55PM EDT | 2024-06-03 | 443.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240605C18200000 | 2024-05-14 11:54AM EDT | 2024-06-05 | 320.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C18200000 | 2024-05-24 12:30PM EDT | 2024-06-07 | 697.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240610C18200000 | 2024-05-14 11:54AM EDT | 2024-06-10 | 353.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240612C18200000 | 2024-05-28 10:32AM EDT | 2024-06-12 | 726.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240614C18200000 | 2024-05-24 9:46AM EDT | 2024-06-14 | 656.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240620C18200000 | 2024-05-16 10:15AM EDT | 2024-06-20 | 649.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C18200000 | 2024-05-24 10:20AM EDT | 2024-06-21 | 719.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240624C18200000 | 2024-05-17 10:00AM EDT | 2024-06-24 | 615.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C18200000 | 2024-05-28 3:58PM EDT | 2024-06-28 | 837.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240712C18200000 | 2024-05-24 9:46AM EDT | 2024-07-12 | 821.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C18200000 | 2024-05-22 1:02PM EDT | 2024-07-19 | 883.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C18200000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 947.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920C18200000 | 2024-05-23 11:19AM EDT | 2024-09-20 | 1,257.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 8.53% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 1,258.60 | 1,274.20 | 0.00 | - | 29 | 30 | 19.45% |
| NDX241115C18200000 | 2024-05-21 12:12PM EDT | 2024-11-15 | 1,469.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,289.40 | 1,306.10 | 0.00 | - | 1 | 161 | 16.81% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 22.74% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18200000 | 2024-05-28 2:58PM EDT | 2024-05-29 | 0.64 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| NDXP240530P18200000 | 2024-05-28 3:42PM EDT | 2024-05-30 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NDXP240531P18200000 | 2024-05-28 1:36PM EDT | 2024-05-31 | 4.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NDXP240603P18200000 | 2024-05-28 9:41AM EDT | 2024-06-03 | 10.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NDXP240604P18200000 | 2024-05-23 2:51PM EDT | 2024-06-04 | 61.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240606P18200000 | 2024-05-24 2:17PM EDT | 2024-06-06 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240607P18200000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 24.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240610P18200000 | 2024-05-24 9:40AM EDT | 2024-06-10 | 64.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240611P18200000 | 2024-05-23 9:43AM EDT | 2024-06-11 | 46.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614P18200000 | 2024-05-24 3:39PM EDT | 2024-06-14 | 72.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NDXP240617P18200000 | 2024-05-23 9:40AM EDT | 2024-06-17 | 70.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240621P18200000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 78.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240626P18200000 | 2024-05-28 4:01PM EDT | 2024-06-26 | 95.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NDXP240628P18200000 | 2024-05-28 3:50PM EDT | 2024-06-28 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240705P18200000 | 2024-05-23 10:47AM EDT | 2024-07-05 | 139.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX240719P18200000 | 2024-05-23 2:16PM EDT | 2024-07-19 | 226.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NDX240816P18200000 | 2024-05-10 2:40PM EDT | 2024-08-16 | 524.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920P18200000 | 2024-05-14 2:40PM EDT | 2024-09-20 | 538.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240930P18200000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 574.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX241018P18200000 | 2024-05-22 1:29PM EDT | 2024-10-18 | 437.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241115P18200000 | 2024-05-23 11:16AM EDT | 2024-11-15 | 502.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241220P18200000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 847.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 31.01% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 2025-03-21 | 894.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX250620P18200000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 955.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.