NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:22000.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C22000000 | 2024-05-28 9:45AM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDX240621C22000000 | 2024-05-06 10:50AM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240628C22000000 | 2024-05-23 2:11PM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX240816C22000000 | 2024-05-23 1:58PM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| NDX240920C22000000 | 2024-05-28 2:14PM EDT | 2024-09-20 | 26.63 | 0.00 | 0.00 | 0.00 | - | 85 | 577 | 6.25% |
| NDX241018C22000000 | 2024-05-21 12:22PM EDT | 2024-10-18 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NDX241115C22000000 | 2024-05-20 3:11PM EDT | 2024-11-15 | 102.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDX241220C22000000 | 2024-05-13 2:58PM EDT | 2024-12-20 | 111.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| NDXP241231C22000000 | 2024-04-25 10:41AM EDT | 2024-12-31 | 88.60 | 168.40 | 177.10 | 0.00 | - | - | 5 | 17.57% |
| NDX250117C22000000 | 2024-05-16 10:54AM EDT | 2025-01-17 | 209.05 | 0.00 | 0.00 | 0.00 | - | 6 | 380 | 3.13% |
| NDX250221C22000000 | 2024-05-24 3:29PM EDT | 2025-02-21 | 274.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| NDX250321C22000000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 186.00 | 336.70 | 351.90 | 0.00 | - | 1 | 4 | 18.98% |
| NDX250620C22000000 | 2024-02-16 10:30AM EDT | 2025-06-20 | 500.00 | 472.00 | 552.00 | 0.00 | - | 38 | 38 | 19.95% |
| NDX251219C22000000 | 2024-05-16 1:22PM EDT | 2025-12-19 | 979.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| NDX261218C22000000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 1,748.87 | 1,179.10 | 1,690.60 | 0.00 | - | 1 | 4 | 23.17% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P22000000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 4,114.52 | 3,105.60 | 3,127.20 | 0.00 | - | 5 | 5 | 0.00% |
| NDXP240628P22000000 | 2024-05-20 12:49PM EDT | 2024-06-28 | 3,187.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 2,765.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NDX241220P22000000 | 2024-04-15 4:04PM EDT | 2024-12-20 | 3,707.03 | 2,908.60 | 2,931.90 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250117P22000000 | 2024-05-24 11:55AM EDT | 2025-01-17 | 2,659.03 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 3,298.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NDX261218P22000000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 3,352.93 | 3,241.00 | 3,791.00 | 0.00 | - | 1 | 2 | 13.99% |
© 2024 Yahoo. All rights reserved.