NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor29 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 16,800.00 | 1,067.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 16,900.00 | 983.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240529C17400000 | 2024-05-03 10:18AM EDT | 17,400.00 | 627.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 17,500.00 | 570.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240529C17675000 | 2024-05-10 3:25PM EDT | 17,675.00 | 608.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C17700000 | 2024-05-01 10:19AM EDT | 17,700.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 17,800.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C17900000 | 2024-05-01 4:11PM EDT | 17,900.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 18,000.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18100000 | 2024-05-06 4:03PM EDT | 18,100.00 | 312.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18125000 | 2024-05-13 1:03PM EDT | 18,125.00 | 302.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18200000 | 2024-05-15 9:57AM EDT | 18,200.00 | 344.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 18,300.00 | 165.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18325000 | 2024-05-03 2:36PM EDT | 18,325.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529C18400000 | 2024-05-15 1:08PM EDT | 18,400.00 | 314.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240529C18500000 | 2024-05-06 1:45PM EDT | 18,500.00 | 119.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18525000 | 2024-05-06 1:45PM EDT | 18,525.00 | 112.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C18600000 | 2024-04-23 10:44AM EDT | 18,600.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.03% |
| NDXP240529C18700000 | 2024-05-10 12:54PM EDT | 18,700.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240529C18725000 | 2024-05-15 11:06AM EDT | 18,725.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240529C19225000 | 2024-05-06 9:31AM EDT | 19,225.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529C19275000 | 2024-05-09 9:30AM EDT | 19,275.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529C19350000 | 2024-05-10 9:30AM EDT | 19,350.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529C19425000 | 2024-05-10 9:30AM EDT | 19,425.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor29 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P14000000 | 2024-04-24 9:30AM EDT | 14,000.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240529P14100000 | 2024-04-24 9:30AM EDT | 14,100.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240529P14200000 | 2024-05-10 2:40PM EDT | 14,200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP240529P15300000 | 2024-04-29 10:25AM EDT | 15,300.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P15600000 | 2024-04-26 1:41PM EDT | 15,600.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240529P16025000 | 2024-05-08 9:35AM EDT | 16,025.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P16100000 | 2024-05-08 9:35AM EDT | 16,100.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P16150000 | 2024-05-08 9:47AM EDT | 16,150.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P16200000 | 2024-05-08 9:47AM EDT | 16,200.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240529P16500000 | 2024-05-06 4:02PM EDT | 16,500.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P16600000 | 2024-05-06 4:02PM EDT | 16,600.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 16,700.00 | 80.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 16,800.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240529P16900000 | 2024-05-14 2:15PM EDT | 16,900.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P16950000 | 2024-05-08 9:40AM EDT | 16,950.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240529P17000000 | 2024-05-14 2:15PM EDT | 17,000.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P17100000 | 2024-05-02 4:09PM EDT | 17,100.00 | 156.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240529P17150000 | 2024-05-08 9:40AM EDT | 17,150.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 17,200.00 | 208.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240529P17225000 | 2024-05-13 1:03PM EDT | 17,225.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P17300000 | 2024-05-06 9:33AM EDT | 17,300.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P17325000 | 2024-05-13 1:03PM EDT | 17,325.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P17350000 | 2024-05-10 3:15PM EDT | 17,350.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240529P17375000 | 2024-05-10 3:15PM EDT | 17,375.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240529P17450000 | 2024-05-10 10:32AM EDT | 17,450.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240529P17500000 | 2024-05-15 10:34AM EDT | 17,500.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P17600000 | 2024-05-15 10:34AM EDT | 17,600.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P17700000 | 2024-05-15 11:27AM EDT | 17,700.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240529P17775000 | 2024-05-07 9:30AM EDT | 17,775.00 | 155.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529P17975000 | 2024-05-15 10:38AM EDT | 17,975.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240529P18000000 | 2024-05-15 12:27PM EDT | 18,000.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240529P18025000 | 2024-05-15 10:38AM EDT | 18,025.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240529P18050000 | 2024-05-10 9:48AM EDT | 18,050.00 | 165.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240529P18100000 | 2024-05-15 10:04AM EDT | 18,100.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240529P18200000 | 2024-05-15 11:52AM EDT | 18,200.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 18,300.00 | 645.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.