NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20000.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C20000000 | 2024-05-28 3:58PM EDT | 2024-05-29 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDXP240530C20000000 | 2024-05-28 10:20AM EDT | 2024-05-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NDXP240531C20000000 | 2024-05-21 10:50AM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240605C20000000 | 2024-05-24 12:05PM EDT | 2024-06-05 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240606C20000000 | 2024-05-23 9:49AM EDT | 2024-06-06 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240607C20000000 | 2024-05-22 11:06AM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240610C20000000 | 2024-05-28 11:20AM EDT | 2024-06-10 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240614C20000000 | 2024-05-24 11:40AM EDT | 2024-06-14 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX240621C20000000 | 2024-05-24 3:14PM EDT | 2024-06-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NDXP240628C20000000 | 2024-05-28 9:47AM EDT | 2024-06-28 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240701C20000000 | 2024-05-28 10:22AM EDT | 2024-07-01 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240712C20000000 | 2024-05-28 11:55AM EDT | 2024-07-12 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719C20000000 | 2024-05-28 2:33PM EDT | 2024-07-19 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816C20000000 | 2024-05-28 4:09PM EDT | 2024-08-16 | 172.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240920C20000000 | 2024-05-23 11:08AM EDT | 2024-09-20 | 293.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240930C20000000 | 2024-05-17 12:07PM EDT | 2024-09-30 | 290.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX241018C20000000 | 2024-05-23 1:54PM EDT | 2024-10-18 | 364.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115C20000000 | 2024-05-17 2:11PM EDT | 2024-11-15 | 462.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX241220C20000000 | 2024-05-23 11:48AM EDT | 2024-12-20 | 697.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP241231C20000000 | 2024-03-19 2:32PM EDT | 2024-12-31 | 708.84 | 418.60 | 435.10 | 0.00 | - | 2 | 2 | 14.86% |
| NDX250117C20000000 | 2024-05-21 11:47AM EDT | 2025-01-17 | 742.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 21.64% |
| NDXP250331C20000000 | 2024-04-26 1:32PM EDT | 2025-03-31 | 736.70 | 1,024.20 | 1,046.90 | 0.00 | - | 10 | 10 | 21.79% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 857.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX250516C20000000 | 2024-05-24 2:35PM EDT | 2025-05-16 | 1,212.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NDX250620C20000000 | 2024-05-21 10:41AM EDT | 2025-06-20 | 1,236.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX251219C20000000 | 2024-05-15 11:05AM EDT | 2025-12-19 | 1,720.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P20000000 | 2024-05-22 11:19AM EDT | 2024-06-04 | 1,216.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621P20000000 | 2024-02-05 10:33AM EDT | 2024-06-21 | 2,125.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719P20000000 | 2024-05-28 12:49PM EDT | 2024-07-19 | 1,046.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240816P20000000 | 2024-05-23 1:38PM EDT | 2024-08-16 | 1,193.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920P20000000 | 2024-04-22 2:24PM EDT | 2024-09-20 | 2,417.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P20000000 | 2024-03-08 1:03PM EDT | 2024-12-20 | 1,843.30 | 1,863.40 | 1,885.30 | 0.00 | - | 1 | 41 | 21.31% |
| NDX250117P20000000 | 2024-03-08 3:59PM EDT | 2025-01-17 | 1,890.90 | 1,869.70 | 1,894.30 | 0.00 | - | 1 | 2 | 20.15% |
| NDX250620P20000000 | 2024-05-21 10:41AM EDT | 2025-06-20 | 1,576.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.