NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19100.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C19100000 | 2024-05-28 4:05PM EDT | 2024-05-29 | 1.60 | 0.00 | 0.00 | 0.00 | - | 153 | 141 | 3.13% |
| NDXP240530C19100000 | 2024-05-28 3:48PM EDT | 2024-05-30 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| NDXP240531C19100000 | 2024-05-28 4:03PM EDT | 2024-05-31 | 19.50 | 0.00 | 0.00 | 0.00 | - | 145 | 168 | 3.13% |
| NDXP240603C19100000 | 2024-05-28 4:04PM EDT | 2024-06-03 | 33.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| NDXP240604C19100000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 39.15 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 1.56% |
| NDXP240605C19100000 | 2024-05-22 11:10AM EDT | 2024-06-05 | 75.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| NDXP240607C19100000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 64.15 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 1.56% |
| NDXP240610C19100000 | 2024-05-23 3:56PM EDT | 2024-06-10 | 49.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240613C19100000 | 2024-05-23 9:39AM EDT | 2024-06-13 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP240614C19100000 | 2024-05-24 11:12AM EDT | 2024-06-14 | 145.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.78% |
| NDXP240620C19100000 | 2024-05-23 12:34PM EDT | 2024-06-20 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX240621C19100000 | 2024-05-28 11:29AM EDT | 2024-06-21 | 182.39 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.78% |
| NDXP240624C19100000 | 2024-05-28 10:13AM EDT | 2024-06-24 | 179.85 | 0.00 | 0.00 | 0.00 | - | 38 | 51 | 0.78% |
| NDXP240628C19100000 | 2024-05-23 2:40PM EDT | 2024-06-28 | 160.30 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| NDXP240701C19100000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 216.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP240702C19100000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 236.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP240705C19100000 | 2024-05-20 3:50PM EDT | 2024-07-05 | 231.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP240712C19100000 | 2024-05-23 9:34AM EDT | 2024-07-12 | 333.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX240719C19100000 | 2024-05-28 9:56AM EDT | 2024-07-19 | 324.11 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.78% |
| NDX240816C19100000 | 2024-05-16 1:25PM EDT | 2024-08-16 | 442.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.39% |
| NDX240920C19100000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 571.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| NDXP240930C19100000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 439.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 550.50 | 560.50 | 0.00 | - | 9 | 14 | 14.12% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 18.71% |
| NDX241220C19100000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,063.70 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.39% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 15.07% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 18.14% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,524.50 | 2,074.50 | 0.00 | - | 3 | 3 | 28.11% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 17.72% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P19100000 | 2024-05-28 10:32AM EDT | 2024-06-04 | 283.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240607P19100000 | 2024-05-23 12:07PM EDT | 2024-06-07 | 326.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240613P19100000 | 2024-05-28 11:32AM EDT | 2024-06-13 | 337.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240620P19100000 | 2024-05-28 2:30PM EDT | 2024-06-20 | 400.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240621P19100000 | 2024-05-24 11:35AM EDT | 2024-06-21 | 376.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240625P19100000 | 2024-05-23 10:57AM EDT | 2024-06-25 | 456.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240628P19100000 | 2024-05-23 10:57AM EDT | 2024-06-28 | 467.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240719P19100000 | 2024-05-28 12:14PM EDT | 2024-07-19 | 441.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 1,291.90 | 1,046.50 | 1,058.90 | 0.00 | - | 1 | 1 | 22.11% |
| NDX241018P19100000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,380.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX241220P19100000 | 2024-03-08 12:51PM EDT | 2024-12-20 | 1,369.90 | 1,367.20 | 1,386.40 | 0.00 | - | 1 | 21 | 22.32% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,047.40 | 1,214.90 | 0.00 | - | 3 | 4 | 14.06% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 24.57% |
© 2024 Yahoo. All rights reserved.