NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18800.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18800000 | 2024-05-28 4:09PM EDT | 2024-05-29 | 104.28 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NDXP240530C18800000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 135.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NDXP240531C18800000 | 2024-05-28 4:11PM EDT | 2024-05-31 | 150.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NDXP240603C18800000 | 2024-05-28 3:20PM EDT | 2024-06-03 | 132.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NDXP240604C18800000 | 2024-05-28 3:16PM EDT | 2024-06-04 | 139.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240605C18800000 | 2024-05-28 10:05AM EDT | 2024-06-05 | 169.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240606C18800000 | 2024-05-28 3:24PM EDT | 2024-06-06 | 180.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240607C18800000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 240.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240610C18800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240611C18800000 | 2024-05-20 10:26AM EDT | 2024-06-11 | 208.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240612C18800000 | 2024-05-20 10:26AM EDT | 2024-06-12 | 232.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240613C18800000 | 2024-05-28 11:34AM EDT | 2024-06-13 | 288.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18800000 | 2024-05-28 9:30AM EDT | 2024-06-14 | 298.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240617C18800000 | 2024-05-16 3:17PM EDT | 2024-06-17 | 251.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240618C18800000 | 2024-05-24 11:14AM EDT | 2024-06-18 | 325.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C18800000 | 2024-05-28 2:25PM EDT | 2024-06-21 | 335.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NDXP240624C18800000 | 2024-05-28 11:24AM EDT | 2024-06-24 | 357.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240625C18800000 | 2024-05-20 11:19AM EDT | 2024-06-25 | 304.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240626C18800000 | 2024-05-24 2:22PM EDT | 2024-06-26 | 365.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240627C18800000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 347.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240628C18800000 | 2024-05-28 11:24AM EDT | 2024-06-28 | 397.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240705C18800000 | 2024-05-22 11:46AM EDT | 2024-07-05 | 405.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240712C18800000 | 2024-05-28 10:47AM EDT | 2024-07-12 | 481.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719C18800000 | 2024-05-24 2:08PM EDT | 2024-07-19 | 524.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240816C18800000 | 2024-05-21 10:03AM EDT | 2024-08-16 | 590.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 873.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240930C18800000 | 2024-05-28 10:18AM EDT | 2024-09-30 | 906.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241018C18800000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 905.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 10.89% |
| NDXP241231C18800000 | 2024-05-28 12:33PM EDT | 2024-12-31 | 1,371.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 18.14% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 2025-03-21 | 1,675.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250417C18800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,780.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18800000 | 2024-05-28 4:13PM EDT | 2024-05-29 | 21.70 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 1.56% |
| NDXP240530P18800000 | 2024-05-28 3:53PM EDT | 2024-05-30 | 57.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NDXP240531P18800000 | 2024-05-28 4:07PM EDT | 2024-05-31 | 58.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| NDXP240603P18800000 | 2024-05-28 3:16PM EDT | 2024-06-03 | 107.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDXP240604P18800000 | 2024-05-28 3:15PM EDT | 2024-06-04 | 122.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDXP240605P18800000 | 2024-05-28 3:08PM EDT | 2024-06-05 | 130.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NDXP240606P18800000 | 2024-05-28 3:08PM EDT | 2024-06-06 | 141.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240607P18800000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240610P18800000 | 2024-05-28 3:56PM EDT | 2024-06-10 | 152.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDXP240611P18800000 | 2024-05-28 10:22AM EDT | 2024-06-11 | 172.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240612P18800000 | 2024-05-16 11:13AM EDT | 2024-06-12 | 341.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP240613P18800000 | 2024-05-24 2:55PM EDT | 2024-06-13 | 220.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NDXP240614P18800000 | 2024-05-28 3:17PM EDT | 2024-06-14 | 224.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| NDXP240617P18800000 | 2024-05-23 12:54PM EDT | 2024-06-17 | 248.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP240618P18800000 | 2024-05-23 12:16PM EDT | 2024-06-18 | 233.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX240621P18800000 | 2024-05-28 2:43PM EDT | 2024-06-21 | 263.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| NDXP240624P18800000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 247.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240628P18800000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | - | 1 | 0 | 35.24% |
| NDXP240701P18800000 | 2024-05-28 9:45AM EDT | 2024-07-01 | 287.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NDXP240712P18800000 | 2024-05-28 1:52PM EDT | 2024-07-12 | 312.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NDX240719P18800000 | 2024-05-28 2:22PM EDT | 2024-07-19 | 341.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NDX240816P18800000 | 2024-05-22 1:15PM EDT | 2024-08-16 | 476.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDX240920P18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 515.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| NDXP240930P18800000 | 2024-05-24 11:39AM EDT | 2024-09-30 | 553.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 25.01% |
| NDX241220P18800000 | 2024-05-23 9:58AM EDT | 2024-12-20 | 785.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX250620P18800000 | 2024-05-28 9:35AM EDT | 2025-06-20 | 1,007.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.