NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18900.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18900000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 36.30 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.78% |
| NDXP240530C18900000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 68.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| NDXP240531C18900000 | 2024-05-28 3:43PM EDT | 2024-05-31 | 61.27 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.39% |
| NDXP240603C18900000 | 2024-05-28 2:23PM EDT | 2024-06-03 | 86.07 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.20% |
| NDXP240604C18900000 | 2024-05-28 4:12PM EDT | 2024-06-04 | 124.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NDXP240605C18900000 | 2024-05-28 2:53PM EDT | 2024-06-05 | 95.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| NDXP240606C18900000 | 2024-05-28 2:58PM EDT | 2024-06-06 | 116.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NDXP240607C18900000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 156.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| NDXP240610C18900000 | 2024-05-06 2:55PM EDT | 2024-06-10 | 82.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| NDXP240614C18900000 | 2024-05-28 10:08AM EDT | 2024-06-14 | 227.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| NDXP240617C18900000 | 2024-05-28 2:12PM EDT | 2024-06-17 | 255.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240618C18900000 | 2024-05-24 11:14AM EDT | 2024-06-18 | 266.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX240621C18900000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 265.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| NDXP240624C18900000 | 2024-05-24 3:50PM EDT | 2024-06-24 | 264.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| NDXP240625C18900000 | 2024-05-20 11:19AM EDT | 2024-06-25 | 256.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDXP240626C18900000 | 2024-05-24 2:22PM EDT | 2024-06-26 | 305.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDXP240627C18900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 295.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDXP240628C18900000 | 2024-05-28 2:39PM EDT | 2024-06-28 | 286.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240705C18900000 | 2024-05-22 10:48AM EDT | 2024-07-05 | 342.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX240719C18900000 | 2024-05-24 10:12AM EDT | 2024-07-19 | 397.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX240816C18900000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 366.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| NDX241018C18900000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 602.93 | 796.60 | 808.40 | 0.00 | - | 1 | 5 | 17.47% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 18.29% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 13.99% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 18.14% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18900000 | 2024-05-28 4:08PM EDT | 2024-05-29 | 55.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NDXP240530P18900000 | 2024-05-23 3:08PM EDT | 2024-05-30 | 347.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240531P18900000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 92.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240606P18900000 | 2024-05-23 1:39PM EDT | 2024-06-06 | 272.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607P18900000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 199.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240610P18900000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 367.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240612P18900000 | 2024-05-28 9:35AM EDT | 2024-06-12 | 234.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613P18900000 | 2024-05-23 9:57AM EDT | 2024-06-13 | 298.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240614P18900000 | 2024-05-22 9:39AM EDT | 2024-06-14 | 332.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240618P18900000 | 2024-05-16 10:10AM EDT | 2024-06-18 | 437.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621P18900000 | 2024-05-28 1:52PM EDT | 2024-06-21 | 273.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628P18900000 | 2024-05-22 9:55AM EDT | 2024-06-28 | 369.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240705P18900000 | 2024-05-24 10:12AM EDT | 2024-07-05 | 384.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P18900000 | 2024-05-28 9:42AM EDT | 2024-07-19 | 373.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920P18900000 | 2024-05-22 10:36AM EDT | 2024-09-20 | 609.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241018P18900000 | 2024-02-14 3:29PM EDT | 2024-10-18 | 1,353.80 | 1,310.30 | 1,327.20 | 0.00 | - | 1 | 1 | 27.86% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 2024-11-15 | 1,108.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 1,108.70 | 1,120.40 | 0.00 | - | 2 | 44 | 19.55% |
| NDX251219P18900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 1,248.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.