NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19700.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C19700000 | 2024-05-28 3:33PM EDT | 2024-05-29 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP240530C19700000 | 2024-05-22 9:57AM EDT | 2024-05-30 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NDXP240531C19700000 | 2024-05-23 9:45AM EDT | 2024-05-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240603C19700000 | 2024-05-10 9:30AM EDT | 2024-06-03 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240606C19700000 | 2024-05-16 3:50PM EDT | 2024-06-06 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240607C19700000 | 2024-05-28 3:51PM EDT | 2024-06-07 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP240610C19700000 | 2024-05-28 12:54PM EDT | 2024-06-10 | 5.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240614C19700000 | 2024-05-23 11:09AM EDT | 2024-06-14 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240620C19700000 | 2024-05-24 11:12AM EDT | 2024-06-20 | 28.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621C19700000 | 2024-05-28 9:31AM EDT | 2024-06-21 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240625C19700000 | 2024-05-23 3:18PM EDT | 2024-06-25 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240628C19700000 | 2024-05-23 3:05PM EDT | 2024-06-28 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240705C19700000 | 2024-05-24 12:24PM EDT | 2024-07-05 | 73.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240712C19700000 | 2024-05-28 10:48AM EDT | 2024-07-12 | 102.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX240719C19700000 | 2024-05-21 3:29PM EDT | 2024-07-19 | 118.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NDX240816C19700000 | 2024-05-21 9:36AM EDT | 2024-08-16 | 216.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX240920C19700000 | 2024-05-28 11:27AM EDT | 2024-09-20 | 409.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240930C19700000 | 2024-05-01 2:45PM EDT | 2024-09-30 | 206.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX241018C19700000 | 2024-04-09 10:16AM EDT | 2024-10-18 | 532.10 | 340.30 | 347.00 | 0.00 | - | - | 10 | 14.20% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 2024-11-15 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 20.36% |
| NDX241220C19700000 | 2024-05-07 9:34AM EDT | 2024-12-20 | 597.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 2025-01-17 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 16.10% |
| NDXP250331C19700000 | 2024-04-03 10:01AM EDT | 2025-03-31 | 1,093.50 | 799.80 | 825.60 | 0.00 | - | 1 | 1 | 16.95% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 19.23% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P19700000 | 2024-04-08 11:56AM EDT | 2024-07-19 | 1,508.90 | 1,505.20 | 1,526.60 | 0.00 | - | 1 | 0 | 36.54% |
| NDX240920P19700000 | 2024-03-08 11:15AM EDT | 2024-09-20 | 1,412.10 | 1,569.20 | 1,583.80 | 0.00 | - | 1 | 1 | 25.97% |
| NDX241220P19700000 | 2024-03-12 1:01PM EDT | 2024-12-20 | 1,703.10 | 1,543.20 | 1,562.30 | 0.00 | - | 1 | 4 | 19.02% |
| NDX250417P19700000 | 2024-05-24 11:04AM EDT | 2025-04-17 | 1,287.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 1,319.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 20.03% |
© 2024 Yahoo. All rights reserved.