NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:08PM EDT
Callsfor30 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530C16400000 | 2024-04-24 12:06PM EDT | 16,400.00 | 1,245.10 | 2,209.20 | 2,235.20 | 0.00 | - | - | 1 | 39.07% |
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 16,700.00 | 993.90 | 1,915.60 | 1,933.40 | 0.00 | - | - | 1 | 34.18% |
| NDXP240530C16775000 | 2024-05-06 9:32AM EDT | 16,775.00 | 1,262.10 | 1,838.30 | 1,867.80 | 0.00 | - | 1 | 1 | 34.88% |
| NDXP240530C16800000 | 2024-05-03 3:06PM EDT | 16,800.00 | 1,206.40 | 1,813.60 | 1,840.30 | 0.00 | - | 1 | 1 | 34.03% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 17,000.00 | 681.00 | 1,617.70 | 1,633.80 | 0.00 | - | - | 1 | 29.76% |
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 17,200.00 | 765.00 | 1,420.70 | 1,436.10 | 0.00 | - | 6 | 8 | 27.13% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 17,300.00 | 682.30 | 1,326.50 | 1,342.60 | 0.00 | - | 1 | 3 | 26.63% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 17,400.00 | 641.00 | 1,223.50 | 1,240.00 | 0.00 | - | 1 | 1 | 24.65% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 17,500.00 | 581.25 | 1,129.80 | 1,146.00 | 0.00 | - | 45 | 25 | 23.92% |
| NDXP240530C17575000 | 2024-05-06 9:32AM EDT | 17,575.00 | 587.55 | 1,055.20 | 1,070.90 | 0.00 | - | 1 | 1 | 22.68% |
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 17,600.00 | 548.65 | 1,030.70 | 1,047.30 | 0.00 | - | 1 | 4 | 22.46% |
| NDXP240530C17700000 | 2024-05-10 2:27PM EDT | 17,700.00 | 585.58 | 938.50 | 953.20 | 0.00 | - | 1 | 6 | 21.53% |
| NDXP240530C17800000 | 2024-05-10 2:27PM EDT | 17,800.00 | 508.88 | 844.10 | 859.20 | 0.00 | - | 1 | 3 | 20.49% |
| NDXP240530C17900000 | 2024-04-29 10:10AM EDT | 17,900.00 | 343.30 | 748.60 | 763.30 | 0.00 | - | - | 1 | 19.14% |
| NDXP240530C17925000 | 2024-05-13 4:10PM EDT | 17,925.00 | 441.99 | 727.10 | 743.10 | 0.00 | - | 4 | 4 | 19.17% |
| NDXP240530C17950000 | 2024-05-13 4:10PM EDT | 17,950.00 | 424.65 | 705.10 | 720.50 | 0.00 | - | 4 | 4 | 18.94% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 18,000.00 | 126.50 | 662.30 | 676.60 | 0.00 | - | 1 | 2 | 18.58% |
| NDXP240530C18100000 | 2024-05-10 1:36PM EDT | 18,100.00 | 297.90 | 574.30 | 589.10 | 0.00 | - | 4 | 3 | 17.71% |
| NDXP240530C18225000 | 2024-05-15 2:45PM EDT | 18,225.00 | 480.03 | 471.40 | 487.10 | +220.04 | +84.63% | 1 | 1 | 16.91% |
| NDXP240530C18250000 | 2024-05-15 2:45PM EDT | 18,250.00 | 460.90 | 453.30 | 464.10 | +157.95 | +52.14% | 1 | 3 | 16.51% |
| NDXP240530C18275000 | 2024-05-09 9:42AM EDT | 18,275.00 | 174.43 | 432.90 | 447.90 | 0.00 | - | 1 | 1 | 16.59% |
| NDXP240530C18300000 | 2024-05-14 3:45PM EDT | 18,300.00 | 277.15 | 415.80 | 425.40 | 0.00 | - | 8 | 5 | 16.19% |
| NDXP240530C18400000 | 2024-05-15 1:19PM EDT | 18,400.00 | 327.85 | 346.70 | 355.20 | +149.77 | +84.10% | 1 | 1 | 15.81% |
| NDXP240530C18500000 | 2024-05-06 1:05PM EDT | 18,500.00 | 123.52 | 284.00 | 290.90 | 0.00 | - | 175 | 45 | 15.46% |
| NDXP240530C18550000 | 2024-05-14 1:48PM EDT | 18,550.00 | 117.82 | 253.80 | 259.80 | 0.00 | - | 1 | 0 | 15.19% |
| NDXP240530C18600000 | 2024-05-15 1:19PM EDT | 18,600.00 | 210.40 | 225.80 | 231.40 | +159.77 | +315.56% | 2 | 1 | 15.00% |
| NDXP240530C18700000 | 2024-05-01 11:18AM EDT | 18,700.00 | 21.15 | 176.00 | 181.50 | 0.00 | - | 1 | 1 | 14.73% |
| NDXP240530C18800000 | 2024-05-01 11:18AM EDT | 18,800.00 | 15.45 | 134.00 | 140.00 | 0.00 | - | 1 | 1 | 14.56% |
| NDXP240530C19375000 | 2024-05-06 9:30AM EDT | 19,375.00 | 6.80 | 17.00 | 19.30 | 0.00 | - | - | 1 | 13.80% |
| NDXP240530C19425000 | 2024-05-08 9:30AM EDT | 19,425.00 | 3.70 | 13.90 | 16.10 | 0.00 | - | - | 1 | 13.86% |
| NDXP240530C19450000 | 2024-05-08 9:30AM EDT | 19,450.00 | 3.40 | 12.50 | 14.90 | 0.00 | - | - | 1 | 13.93% |
| NDXP240530C19550000 | 2024-05-10 9:31AM EDT | 19,550.00 | 3.10 | 8.60 | 10.70 | 0.00 | - | - | 1 | 14.16% |
| NDXP240530C19650000 | 2024-05-07 9:30AM EDT | 19,650.00 | 3.10 | 6.00 | 8.10 | 0.00 | - | - | 1 | 14.54% |
| NDXP240530C19700000 | 2024-05-07 9:30AM EDT | 19,700.00 | 2.45 | 5.10 | 7.20 | 0.00 | - | - | 1 | 14.78% |
| NDXP240530C19725000 | 2024-05-07 9:30AM EDT | 19,725.00 | 2.25 | 4.60 | 6.70 | 0.00 | - | - | 1 | 14.86% |
Putsfor30 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240530P16000000 | 2024-05-03 3:06PM EDT | 16,000.00 | 13.05 | 1.65 | 3.70 | 0.00 | - | 1 | 2 | 30.80% |
| NDXP240530P16025000 | 2024-05-06 9:32AM EDT | 16,025.00 | 11.55 | 1.85 | 3.80 | 0.00 | - | 1 | 1 | 30.62% |
| NDXP240530P16800000 | 2024-05-06 9:34AM EDT | 16,800.00 | 39.55 | 4.30 | 6.40 | 0.00 | - | 1 | 1 | 23.62% |
| NDXP240530P16825000 | 2024-05-06 9:32AM EDT | 16,825.00 | 42.00 | 4.30 | 6.50 | 0.00 | - | 1 | 1 | 23.38% |
| NDXP240530P16900000 | 2024-05-10 9:40AM EDT | 16,900.00 | 17.50 | 4.90 | 7.00 | 0.00 | - | 1 | 1 | 22.75% |
| NDXP240530P16950000 | 2024-05-10 3:46PM EDT | 16,950.00 | 19.50 | 5.10 | 7.40 | 0.00 | - | 10 | 11 | 22.34% |
| NDXP240530P17000000 | 2024-05-10 9:40AM EDT | 17,000.00 | 20.90 | 5.60 | 7.80 | 0.00 | - | 2 | 3 | 21.93% |
| NDXP240530P17050000 | 2024-05-10 3:46PM EDT | 17,050.00 | 23.55 | 5.90 | 8.10 | 0.00 | - | 10 | 11 | 21.45% |
| NDXP240530P17075000 | 2024-05-06 2:33PM EDT | 17,075.00 | 54.17 | 6.00 | 8.30 | 0.00 | - | 1 | 1 | 21.23% |
| NDXP240530P17150000 | 2024-05-09 12:56PM EDT | 17,150.00 | 37.46 | 6.70 | 9.00 | 0.00 | - | 1 | 1 | 20.59% |
| NDXP240530P17175000 | 2024-05-14 1:48PM EDT | 17,175.00 | 20.50 | 7.00 | 9.30 | 0.00 | - | 1 | 2 | 20.40% |
| NDXP240530P17200000 | 2024-05-06 9:34AM EDT | 17,200.00 | 81.21 | 7.40 | 9.70 | 0.00 | - | 1 | 0 | 20.23% |
| NDXP240530P17300000 | 2024-05-14 1:48PM EDT | 17,300.00 | 27.10 | 8.70 | 11.10 | 0.00 | - | 1 | 0 | 19.45% |
| NDXP240530P17500000 | 2024-05-15 10:37AM EDT | 17,500.00 | 20.15 | 12.50 | 14.90 | -35.95 | -64.08% | 2 | 4 | 17.90% |
| NDXP240530P17575000 | 2024-05-07 9:48AM EDT | 17,575.00 | 111.00 | 14.70 | 17.20 | 0.00 | - | - | 2 | 17.41% |
| NDXP240530P17600000 | 2024-05-15 10:37AM EDT | 17,600.00 | 25.55 | 15.50 | 18.00 | -44.65 | -63.60% | 1 | 3 | 17.23% |
| NDXP240530P17700000 | 2024-04-26 1:39PM EDT | 17,700.00 | 331.40 | 19.60 | 22.00 | 0.00 | - | 11 | 11 | 16.60% |
| NDXP240530P17800000 | 2024-05-08 3:52PM EDT | 17,800.00 | 152.40 | 24.90 | 27.50 | 0.00 | - | 10 | 12 | 16.03% |
| NDXP240530P17900000 | 2024-05-08 3:52PM EDT | 17,900.00 | 183.20 | 32.10 | 35.00 | 0.00 | - | 2 | 2 | 15.52% |
| NDXP240530P18000000 | 2024-05-13 10:15AM EDT | 18,000.00 | 161.72 | 42.30 | 45.60 | 0.00 | - | 1 | 1 | 15.13% |
| NDXP240530P18050000 | 2024-05-13 10:15AM EDT | 18,050.00 | 178.37 | 48.20 | 51.30 | 0.00 | - | 1 | 1 | 14.86% |
| NDXP240530P18100000 | 2024-05-10 11:22AM EDT | 18,100.00 | 225.95 | 55.50 | 58.90 | 0.00 | - | 1 | 10 | 14.70% |
| NDXP240530P18225000 | 2024-05-14 2:56PM EDT | 18,225.00 | 186.18 | 77.30 | 81.60 | 0.00 | - | 1 | 1 | 14.25% |
| NDXP240530P18250000 | 2024-05-14 2:56PM EDT | 18,250.00 | 195.93 | 83.40 | 87.00 | 0.00 | - | 1 | 1 | 14.16% |
| NDXP240530P18300000 | 2024-05-01 2:13PM EDT | 18,300.00 | 156.90 | 96.00 | 100.10 | -781.15 | -83.27% | 1 | 2 | 14.08% |
| NDXP240530P18350000 | 2024-05-09 3:40PM EDT | 18,350.00 | 374.70 | 108.90 | 113.10 | 0.00 | - | 1 | 1 | 13.89% |
| NDXP240530P18400000 | 2024-05-15 3:51PM EDT | 18,400.00 | 126.05 | 124.00 | 128.80 | -388.14 | -75.49% | 2 | 1 | 13.78% |
© 2024 Yahoo. All rights reserved.