NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18425.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18425000 | 2024-05-24 9:58AM EDT | 2024-05-29 | 275.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240530C18425000 | 2024-05-22 4:02PM EDT | 2024-05-30 | 386.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240531C18425000 | 2024-05-20 10:21AM EDT | 2024-05-31 | 363.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240603C18425000 | 2024-05-22 9:51AM EDT | 2024-06-03 | 407.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240605C18425000 | 2024-05-16 4:02PM EDT | 2024-06-05 | 335.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C18425000 | 2024-05-24 10:38AM EDT | 2024-06-07 | 444.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240611C18425000 | 2024-05-22 9:44AM EDT | 2024-06-11 | 466.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240612C18425000 | 2024-05-22 4:00PM EDT | 2024-06-12 | 497.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614C18425000 | 2024-05-22 9:44AM EDT | 2024-06-14 | 509.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C18425000 | 2024-05-28 11:20AM EDT | 2024-06-21 | 609.45 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| NDXP240628C18425000 | 2024-05-09 1:57PM EDT | 2024-06-28 | 321.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719C18425000 | 2024-05-15 10:45AM EDT | 2024-07-19 | 589.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816C18425000 | 2024-04-25 4:05PM EDT | 2024-08-16 | 475.55 | 902.30 | 913.90 | 0.00 | - | - | 1 | 19.19% |
| NDX241220C18425000 | 2024-05-24 9:59AM EDT | 2024-12-20 | 1,462.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX250117C18425000 | 2024-05-24 10:13AM EDT | 2025-01-17 | 1,612.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18425000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NDXP240530P18425000 | 2024-05-28 2:29PM EDT | 2024-05-30 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240531P18425000 | 2024-05-28 2:25PM EDT | 2024-05-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P18425000 | 2024-05-24 11:07AM EDT | 2024-06-03 | 30.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240604P18425000 | 2024-05-21 3:31PM EDT | 2024-06-04 | 83.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240605P18425000 | 2024-05-23 12:30PM EDT | 2024-06-05 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240607P18425000 | 2024-05-28 2:34PM EDT | 2024-06-07 | 64.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NDXP240612P18425000 | 2024-05-22 1:53PM EDT | 2024-06-12 | 151.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240613P18425000 | 2024-05-23 11:37AM EDT | 2024-06-13 | 102.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240614P18425000 | 2024-05-28 11:30AM EDT | 2024-06-14 | 96.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX240621P18425000 | 2024-05-28 2:39PM EDT | 2024-06-21 | 147.65 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 1.56% |
| NDXP240628P18425000 | 2024-05-23 9:32AM EDT | 2024-06-28 | 146.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240712P18425000 | 2024-05-28 11:01AM EDT | 2024-07-12 | 197.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX240719P18425000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 290.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920P18425000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 519.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.