NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18650.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18650000 | 2024-05-28 10:16AM EDT | 2024-05-29 | 181.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240530C18650000 | 2024-05-28 10:35AM EDT | 2024-05-30 | 210.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240531C18650000 | 2024-05-24 12:45PM EDT | 2024-05-31 | 241.95 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| NDXP240603C18650000 | 2024-05-15 11:32AM EDT | 2024-06-03 | 185.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP240604C18650000 | 2024-05-28 1:20PM EDT | 2024-06-04 | 282.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240606C18650000 | 2024-05-24 9:56AM EDT | 2024-06-06 | 206.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240607C18650000 | 2024-05-23 3:51PM EDT | 2024-06-07 | 210.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NDXP240611C18650000 | 2024-05-24 10:44AM EDT | 2024-06-11 | 294.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NDXP240612C18650000 | 2024-05-24 10:56AM EDT | 2024-06-12 | 341.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240614C18650000 | 2024-05-28 3:03PM EDT | 2024-06-14 | 367.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NDXP240620C18650000 | 2024-05-24 9:56AM EDT | 2024-06-20 | 331.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C18650000 | 2024-05-24 10:56AM EDT | 2024-06-21 | 403.80 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 0.00% |
| NDXP240628C18650000 | 2024-05-28 3:03PM EDT | 2024-06-28 | 461.44 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| NDXP240705C18650000 | 2024-05-24 9:33AM EDT | 2024-07-05 | 434.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDX240719C18650000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 548.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240816C18650000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 338.30 | 625.20 | 635.10 | 0.00 | - | 1 | 4 | 14.78% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18650000 | 2024-05-28 4:09PM EDT | 2024-05-29 | 4.28 | 0.00 | 0.00 | 0.00 | - | 118 | 76 | 3.13% |
| NDXP240530P18650000 | 2024-05-28 2:30PM EDT | 2024-05-30 | 30.14 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| NDXP240531P18650000 | 2024-05-28 4:07PM EDT | 2024-05-31 | 26.50 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 3.13% |
| NDXP240603P18650000 | 2024-05-28 2:30PM EDT | 2024-06-03 | 61.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240604P18650000 | 2024-05-28 3:44PM EDT | 2024-06-04 | 65.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 1.56% |
| NDXP240605P18650000 | 2024-05-23 9:37AM EDT | 2024-06-05 | 85.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240606P18650000 | 2024-05-23 3:41PM EDT | 2024-06-06 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240607P18650000 | 2024-05-17 2:58PM EDT | 2024-06-07 | 271.95 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 1.56% |
| NDXP240611P18650000 | 2024-05-28 10:03AM EDT | 2024-06-11 | 125.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240612P18650000 | 2024-05-28 11:38AM EDT | 2024-06-12 | 135.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDXP240614P18650000 | 2024-05-24 2:13PM EDT | 2024-06-14 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| NDXP240620P18650000 | 2024-05-24 10:51AM EDT | 2024-06-20 | 205.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| NDX240621P18650000 | 2024-05-28 3:44PM EDT | 2024-06-21 | 186.60 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.78% |
| NDXP240628P18650000 | 2024-05-20 9:52AM EDT | 2024-06-28 | 309.79 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.78% |
| NDXP240705P18650000 | 2024-05-28 2:22PM EDT | 2024-07-05 | 241.62 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| NDX240719P18650000 | 2024-05-23 9:49AM EDT | 2024-07-19 | 292.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| NDX240920P18650000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 482.30 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.39% |
| NDX241220P18650000 | 2024-05-06 3:42PM EDT | 2024-12-20 | 1,083.10 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.39% |
© 2024 Yahoo. All rights reserved.