NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor28 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240528C14000000 | 2024-05-13 10:32AM EDT | 14,000.00 | 4,208.00 | 4,600.30 | 4,624.50 | 0.00 | - | 1 | 1 | 72.56% |
| NDXP240528C15050000 | 2024-05-10 9:54AM EDT | 15,050.00 | 3,206.00 | 3,551.90 | 3,579.10 | 0.00 | - | - | 1 | 57.78% |
| NDXP240528C16400000 | 2024-05-06 3:00PM EDT | 16,400.00 | 1,690.25 | 2,206.10 | 2,232.90 | 0.00 | - | - | 2 | 42.10% |
| NDXP240528C17100000 | 2024-04-22 12:12PM EDT | 17,100.00 | 490.36 | 1,511.70 | 1,535.00 | 0.00 | - | - | 1 | 31.11% |
| NDXP240528C17200000 | 2024-05-13 3:41PM EDT | 17,200.00 | 1,050.52 | 1,412.30 | 1,438.30 | 0.00 | - | 10 | 10 | 30.03% |
| NDXP240528C17400000 | 2024-05-06 3:00PM EDT | 17,400.00 | 766.25 | 1,216.00 | 1,238.90 | 0.00 | - | - | 2 | 26.74% |
| NDXP240528C17500000 | 2024-05-03 2:12PM EDT | 17,500.00 | 603.08 | 1,122.70 | 1,138.80 | 0.00 | - | 4 | 1 | 25.02% |
| NDXP240528C17800000 | 2024-05-13 9:42AM EDT | 17,800.00 | 754.40 | 832.40 | 847.50 | +247.70 | +48.88% | 10 | 1 | 20.89% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 17,900.00 | 233.79 | 740.50 | 756.10 | 0.00 | - | - | 1 | 20.02% |
| NDXP240528C17975000 | 2024-05-08 12:02PM EDT | 17,975.00 | 347.17 | 671.10 | 687.20 | 0.00 | - | - | 6 | 19.22% |
| NDXP240528C18000000 | 2024-05-08 12:02PM EDT | 18,000.00 | 331.37 | 647.50 | 662.70 | 0.00 | - | 1 | 28 | 18.77% |
| NDXP240528C18100000 | 2024-05-01 9:47AM EDT | 18,100.00 | 104.08 | 561.80 | 576.60 | 0.00 | - | - | 41 | 18.07% |
| NDXP240528C18125000 | 2024-05-09 10:28AM EDT | 18,125.00 | 235.90 | 542.60 | 558.50 | 0.00 | - | 2 | 0 | 18.16% |
| NDXP240528C18150000 | 2024-05-13 11:30AM EDT | 18,150.00 | 265.51 | 521.60 | 536.20 | 0.00 | - | 3 | 3 | 17.85% |
| NDXP240528C18175000 | 2024-05-13 11:30AM EDT | 18,175.00 | 251.60 | 497.60 | 513.60 | 0.00 | - | 3 | 3 | 17.50% |
| NDXP240528C18200000 | 2024-05-01 9:47AM EDT | 18,200.00 | 82.75 | 481.30 | 495.80 | 0.00 | - | 1 | 1 | 17.55% |
| NDXP240528C18275000 | 2024-05-09 10:28AM EDT | 18,275.00 | 166.08 | 420.40 | 435.70 | 0.00 | - | 2 | 0 | 16.99% |
| NDXP240528C18300000 | 2024-05-15 9:39AM EDT | 18,300.00 | 389.03 | 405.00 | 411.10 | +187.11 | +92.67% | 2 | 4 | 16.40% |
| NDXP240528C18325000 | 2024-05-14 3:21PM EDT | 18,325.00 | 368.66 | 384.10 | 397.60 | +127.84 | +53.09% | 1 | 1 | 16.66% |
| NDXP240528C18350000 | 2024-05-14 3:21PM EDT | 18,350.00 | 227.00 | 368.80 | 375.30 | 0.00 | - | 1 | 7 | 16.22% |
| NDXP240528C18375000 | 2024-05-13 10:22AM EDT | 18,375.00 | 236.28 | 344.80 | 358.80 | +70.83 | +42.81% | 1 | 1 | 16.20% |
| NDXP240528C18400000 | 2024-05-13 10:10AM EDT | 18,400.00 | 154.15 | 333.60 | 339.00 | 0.00 | - | 2 | 4 | 15.90% |
| NDXP240528C18450000 | 2024-05-13 12:50PM EDT | 18,450.00 | 136.80 | 297.30 | 303.90 | 0.00 | - | 2 | 4 | 15.57% |
| NDXP240528C18475000 | 2024-05-09 2:59PM EDT | 18,475.00 | 118.50 | 280.90 | 294.90 | 0.00 | - | 4 | 4 | 15.97% |
| NDXP240528C18500000 | 2024-05-13 10:22AM EDT | 18,500.00 | 246.80 | 266.70 | 272.40 | +130.55 | +112.30% | 2 | 2 | 15.38% |
| NDXP240528C18550000 | 2024-05-15 12:55PM EDT | 18,550.00 | 206.35 | 239.30 | 243.40 | +105.60 | +104.81% | 4 | 24 | 15.25% |
| NDXP240528C18600000 | 2024-05-15 1:28PM EDT | 18,600.00 | 193.44 | 210.10 | 213.00 | +118.96 | +159.72% | 14 | 3 | 14.91% |
| NDXP240528C18650000 | 2024-05-10 11:03AM EDT | 18,650.00 | 62.70 | 186.30 | 189.00 | 0.00 | - | 5 | 1 | 14.87% |
| NDXP240528C18675000 | 2024-05-09 11:25AM EDT | 18,675.00 | 62.66 | 172.60 | 175.20 | 0.00 | - | 2 | 1 | 14.68% |
| NDXP240528C18700000 | 2024-05-15 9:50AM EDT | 18,700.00 | 78.40 | 161.00 | 163.80 | +19.80 | +33.79% | 3 | 20 | 14.63% |
| NDXP240528C18725000 | 2024-05-09 11:18AM EDT | 18,725.00 | 95.40 | 150.00 | 152.50 | +42.84 | +81.51% | 2 | 2 | 14.55% |
| NDXP240528C18750000 | 2024-05-14 9:45AM EDT | 18,750.00 | 51.40 | 141.20 | 143.40 | 0.00 | - | 1 | 1 | 14.59% |
| NDXP240528C18825000 | 2024-05-14 3:55PM EDT | 18,825.00 | 55.92 | 111.50 | 114.00 | 0.00 | - | 2 | 3 | 14.37% |
| NDXP240528C18900000 | 2024-05-13 12:16PM EDT | 18,900.00 | 27.70 | 86.80 | 89.00 | 0.00 | - | 8 | 8 | 14.16% |
| NDXP240528C18925000 | 2024-05-15 11:30AM EDT | 18,925.00 | 57.83 | 81.00 | 83.00 | +33.53 | +137.98% | 1 | 3 | 14.21% |
| NDXP240528C18950000 | 2024-05-15 11:30AM EDT | 18,950.00 | 52.58 | 73.40 | 75.50 | +30.78 | +141.19% | 1 | 3 | 14.11% |
| NDXP240528C18975000 | 2024-05-13 11:31AM EDT | 18,975.00 | 18.90 | 66.50 | 68.60 | 0.00 | - | 1 | 2 | 14.01% |
| NDXP240528C19125000 | 2024-05-10 3:30PM EDT | 19,125.00 | 9.72 | 36.90 | 38.30 | 0.00 | - | - | 1 | 13.72% |
| NDXP240528C19225000 | 2024-05-09 9:30AM EDT | 19,225.00 | 13.65 | 24.00 | 25.10 | +7.15 | +110.00% | 2 | 1 | 13.59% |
| NDXP240528C19375000 | 2024-05-15 10:05AM EDT | 19,375.00 | 4.84 | 12.40 | 13.40 | +2.04 | +72.86% | 2 | 6 | 13.62% |
| NDXP240528C19425000 | 2024-05-10 3:30PM EDT | 19,425.00 | 3.02 | 10.30 | 11.10 | 0.00 | - | - | 2 | 13.73% |
| NDXP240528C19450000 | 2024-05-15 11:10AM EDT | 19,450.00 | 6.50 | 9.20 | 10.10 | +3.98 | +157.94% | 6 | 2 | 13.78% |
| NDXP240528C19475000 | 2024-05-10 9:31AM EDT | 19,475.00 | 2.80 | 8.30 | 9.20 | 0.00 | - | - | 1 | 13.84% |
| NDXP240528C19525000 | 2024-05-14 12:50PM EDT | 19,525.00 | 1.58 | 6.80 | 7.80 | 0.00 | - | 1 | 6 | 14.01% |
Putsfor28 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240528P14000000 | 2024-05-01 3:06PM EDT | 14,000.00 | 4.00 | 0.45 | 0.85 | 0.00 | - | - | 1 | 49.94% |
| NDXP240528P15250000 | 2024-05-09 9:30AM EDT | 15,250.00 | 2.70 | 0.75 | 1.50 | 0.00 | - | 1 | 1 | 38.01% |
| NDXP240528P15300000 | 2024-04-30 3:52PM EDT | 15,300.00 | 13.65 | 0.80 | 1.55 | 0.00 | - | - | 1 | 37.57% |
| NDXP240528P15325000 | 2024-05-06 9:30AM EDT | 15,325.00 | 4.10 | 0.80 | 1.55 | 0.00 | - | - | 1 | 37.28% |
| NDXP240528P15500000 | 2024-04-30 3:52PM EDT | 15,500.00 | 16.95 | 0.95 | 1.70 | 0.00 | - | - | 1 | 35.65% |
| NDXP240528P15825000 | 2024-05-06 9:36AM EDT | 15,825.00 | 7.09 | 1.25 | 2.10 | 0.00 | - | - | 2 | 32.72% |
| NDXP240528P15900000 | 2024-05-06 9:36AM EDT | 15,900.00 | 7.61 | 1.35 | 2.20 | 0.00 | - | - | 2 | 32.03% |
| NDXP240528P16400000 | 2024-05-14 12:50PM EDT | 16,400.00 | 4.36 | 2.25 | 3.00 | 0.00 | - | 1 | 6 | 27.33% |
| NDXP240528P16425000 | 2024-05-13 9:41AM EDT | 16,425.00 | 6.27 | 2.30 | 3.10 | 0.00 | - | 1 | 1 | 27.15% |
| NDXP240528P16500000 | 2024-05-13 9:41AM EDT | 16,500.00 | 6.72 | 2.45 | 3.20 | 0.00 | - | 1 | 6 | 26.38% |
| NDXP240528P16550000 | 2024-05-14 12:50PM EDT | 16,550.00 | 5.22 | 2.60 | 3.40 | 0.00 | - | 1 | 6 | 25.99% |
| NDXP240528P16800000 | 2024-05-13 3:31PM EDT | 16,800.00 | 9.51 | 3.50 | 4.20 | 0.00 | - | 10 | 10 | 23.71% |
| NDXP240528P16825000 | 2024-05-08 1:13PM EDT | 16,825.00 | 20.30 | 3.60 | 4.30 | 0.00 | - | - | 10 | 23.48% |
| NDXP240528P16850000 | 2024-05-10 3:30PM EDT | 16,850.00 | 12.48 | 3.80 | 4.50 | 0.00 | - | - | 1 | 23.33% |
| NDXP240528P16900000 | 2024-05-13 11:30AM EDT | 16,900.00 | 12.50 | 3.90 | 4.60 | 0.00 | - | 2 | 3 | 22.79% |
| NDXP240528P16925000 | 2024-05-08 1:13PM EDT | 16,925.00 | 24.44 | 4.00 | 4.80 | 0.00 | - | - | 10 | 22.63% |
| NDXP240528P16950000 | 2024-05-07 11:32AM EDT | 16,950.00 | 27.45 | 4.20 | 4.90 | 0.00 | - | - | 0 | 22.39% |
| NDXP240528P17000000 | 2024-05-06 10:47AM EDT | 17,000.00 | 46.50 | 4.50 | 5.20 | 0.00 | - | - | 1 | 21.97% |
| NDXP240528P17100000 | 2024-05-13 2:31PM EDT | 17,100.00 | 8.30 | 5.20 | 6.00 | -9.14 | -52.41% | 5 | 5 | 21.19% |
| NDXP240528P17150000 | 2024-05-10 3:30PM EDT | 17,150.00 | 23.09 | 5.50 | 6.30 | 0.00 | - | 1 | 1 | 20.72% |
| NDXP240528P17175000 | 2024-05-10 12:07PM EDT | 17,175.00 | 29.09 | 5.70 | 6.50 | 0.00 | - | 1 | 0 | 20.50% |
| NDXP240528P17200000 | 2024-05-10 10:12AM EDT | 17,200.00 | 26.50 | 5.80 | 6.70 | 0.00 | - | - | 1 | 20.28% |
| NDXP240528P17225000 | 2024-05-14 11:17AM EDT | 17,225.00 | 16.10 | 6.20 | 7.00 | 0.00 | - | 1 | 1 | 20.10% |
| NDXP240528P17250000 | 2024-05-14 11:17AM EDT | 17,250.00 | 17.30 | 6.40 | 7.20 | 0.00 | - | 1 | 1 | 19.87% |
| NDXP240528P17300000 | 2024-05-13 10:40AM EDT | 17,300.00 | 28.80 | 6.80 | 7.80 | 0.00 | - | 2 | 2 | 19.49% |
| NDXP240528P17350000 | 2024-05-13 12:15PM EDT | 17,350.00 | 30.90 | 7.50 | 8.40 | 0.00 | - | 3 | 3 | 19.08% |
| NDXP240528P17375000 | 2024-05-13 12:15PM EDT | 17,375.00 | 32.61 | 7.90 | 8.70 | 0.00 | - | 3 | 3 | 18.86% |
| NDXP240528P17400000 | 2024-05-15 10:19AM EDT | 17,400.00 | 12.75 | 8.20 | 9.20 | -19.45 | -60.40% | 2 | 2 | 18.72% |
| NDXP240528P17475000 | 2024-05-09 3:50PM EDT | 17,475.00 | 57.54 | 9.40 | 10.50 | 0.00 | - | 4 | 4 | 18.15% |
| NDXP240528P17500000 | 2024-05-15 10:19AM EDT | 17,500.00 | 16.24 | 9.90 | 11.10 | -97.26 | -85.69% | 1 | 3 | 17.99% |
| NDXP240528P17525000 | 2024-05-09 1:20PM EDT | 17,525.00 | 73.00 | 10.50 | 11.60 | 0.00 | - | 4 | 0 | 17.80% |
| NDXP240528P17600000 | 2024-05-15 12:16PM EDT | 17,600.00 | 16.62 | 12.20 | 13.50 | -20.88 | -55.68% | 5 | 7 | 17.27% |
| NDXP240528P17625000 | 2024-05-08 11:19AM EDT | 17,625.00 | 103.70 | 12.90 | 14.10 | 0.00 | - | - | 2 | 17.07% |
| NDXP240528P17650000 | 2024-05-14 3:49PM EDT | 17,650.00 | 41.68 | 13.70 | 14.90 | 0.00 | - | 1 | 4 | 16.91% |
| NDXP240528P17675000 | 2024-05-08 1:23PM EDT | 17,675.00 | 120.94 | 14.80 | 15.90 | 0.00 | - | - | 1 | 16.78% |
| NDXP240528P17700000 | 2024-05-13 10:23AM EDT | 17,700.00 | 32.40 | 15.50 | 16.70 | -42.44 | -56.71% | 1 | 3 | 16.59% |
| NDXP240528P17750000 | 2024-05-13 10:23AM EDT | 17,750.00 | 37.10 | 17.80 | 19.10 | -46.94 | -55.85% | 1 | 6 | 16.34% |
| NDXP240528P17775000 | 2024-05-08 1:12PM EDT | 17,775.00 | 143.75 | 19.00 | 20.30 | 0.00 | - | - | 1 | 16.19% |
| NDXP240528P17800000 | 2024-05-10 12:11PM EDT | 17,800.00 | 116.35 | 20.20 | 21.60 | 0.00 | - | 1 | 6 | 16.05% |
| NDXP240528P17825000 | 2024-05-10 11:02AM EDT | 17,825.00 | 124.37 | 21.50 | 22.90 | 0.00 | - | 4 | 2 | 15.89% |
| NDXP240528P17850000 | 2024-05-10 11:02AM EDT | 17,850.00 | 131.25 | 23.10 | 24.50 | 0.00 | - | 2 | 2 | 15.76% |
| NDXP240528P17900000 | 2024-05-13 10:49AM EDT | 17,900.00 | 117.67 | 26.80 | 28.00 | 0.00 | - | 6 | 8 | 15.51% |
| NDXP240528P17950000 | 2024-05-08 12:50PM EDT | 17,950.00 | 59.98 | 30.50 | 32.20 | -136.29 | -69.44% | 1 | 1 | 15.28% |
| NDXP240528P17975000 | 2024-05-14 10:01AM EDT | 17,975.00 | 64.52 | 32.90 | 34.50 | -74.08 | -53.45% | 1 | 7 | 15.16% |
| NDXP240528P18000000 | 2024-05-07 12:17PM EDT | 18,000.00 | 68.68 | 35.50 | 37.10 | -130.85 | -65.58% | 1 | 16 | 15.06% |
| NDXP240528P18050000 | 2024-05-15 1:28PM EDT | 18,050.00 | 46.86 | 41.30 | 42.60 | -216.49 | -82.21% | 2 | 1 | 14.82% |
| NDXP240528P18175000 | 2024-05-14 9:34AM EDT | 18,175.00 | 216.50 | 59.70 | 61.20 | 0.00 | - | 1 | 6 | 14.35% |
| NDXP240528P18200000 | 2024-05-14 9:33AM EDT | 18,200.00 | 223.80 | 64.30 | 66.20 | 0.00 | - | 1 | 3 | 14.31% |
| NDXP240528P18250000 | 2024-05-15 10:55AM EDT | 18,250.00 | 109.84 | 74.40 | 76.50 | -135.76 | -55.28% | 3 | 2 | 14.15% |
| NDXP240528P18275000 | 2024-05-14 2:41PM EDT | 18,275.00 | 192.00 | 79.70 | 81.70 | 0.00 | - | 1 | 2 | 14.03% |
| NDXP240528P18300000 | 2024-05-13 9:41AM EDT | 18,300.00 | 279.00 | 85.50 | 87.50 | 0.00 | - | 1 | 3 | 13.94% |
© 2024 Yahoo. All rights reserved.