Strike:18400.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529C18400000 | 2024-05-24 9:58AM EDT | 2024-05-29 | 296.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240530C18400000 | 2024-05-23 9:42AM EDT | 2024-05-30 | 472.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C18400000 | 2024-05-28 2:59PM EDT | 2024-05-31 | 425.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240605C18400000 | 2024-05-16 4:02PM EDT | 2024-06-05 | 352.37 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NDXP240607C18400000 | 2024-05-24 11:17AM EDT | 2024-06-07 | 529.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240611C18400000 | 2024-05-24 3:47PM EDT | 2024-06-11 | 506.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240612C18400000 | 2024-05-13 10:28AM EDT | 2024-06-12 | 271.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NDXP240613C18400000 | 2024-05-17 11:07AM EDT | 2024-06-13 | 417.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NDXP240614C18400000 | 2024-05-24 9:44AM EDT | 2024-06-14 | 484.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C18400000 | 2024-05-24 2:17PM EDT | 2024-06-21 | 636.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240628C18400000 | 2024-05-22 12:37PM EDT | 2024-06-28 | 613.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240705C18400000 | 2024-05-13 11:31AM EDT | 2024-07-05 | 385.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C18400000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 632.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240816C18400000 | 2024-05-28 12:52PM EDT | 2024-08-16 | 976.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C18400000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 926.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241018C18400000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 1,066.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C18400000 | 2024-05-22 11:56AM EDT | 2024-11-15 | 1,373.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C18400000 | 2024-05-23 11:55AM EDT | 2024-12-20 | 1,593.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 2024-12-31 | 1,450.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240529P18400000 | 2024-05-28 4:08PM EDT | 2024-05-29 | 0.65 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| NDXP240530P18400000 | 2024-05-28 10:26AM EDT | 2024-05-30 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240531P18400000 | 2024-05-28 1:54PM EDT | 2024-05-31 | 12.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NDXP240603P18400000 | 2024-05-28 9:35AM EDT | 2024-06-03 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240604P18400000 | 2024-05-28 11:44AM EDT | 2024-06-04 | 23.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDXP240605P18400000 | 2024-05-24 10:08AM EDT | 2024-06-05 | 61.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240606P18400000 | 2024-05-15 3:50PM EDT | 2024-06-06 | 157.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240607P18400000 | 2024-05-28 3:25PM EDT | 2024-06-07 | 50.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240610P18400000 | 2024-05-24 3:02PM EDT | 2024-06-10 | 71.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240612P18400000 | 2024-05-28 9:55AM EDT | 2024-06-12 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240614P18400000 | 2024-05-24 1:40PM EDT | 2024-06-14 | 106.67 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| NDXP240618P18400000 | 2024-05-28 2:50PM EDT | 2024-06-18 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240620P18400000 | 2024-05-23 1:37PM EDT | 2024-06-20 | 152.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NDX240621P18400000 | 2024-05-28 12:17PM EDT | 2024-06-21 | 113.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| NDXP240624P18400000 | 2024-05-20 1:06PM EDT | 2024-06-24 | 182.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240628P18400000 | 2024-05-28 3:28PM EDT | 2024-06-28 | 154.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX240719P18400000 | 2024-05-28 11:20AM EDT | 2024-07-19 | 209.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816P18400000 | 2024-05-28 1:38PM EDT | 2024-08-16 | 293.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240920P18400000 | 2024-04-12 3:18PM EDT | 2024-09-20 | 950.20 | 685.90 | 694.30 | 0.00 | - | 6 | 21 | 21.82% |
| NDXP240930P18400000 | 2024-05-28 12:38PM EDT | 2024-09-30 | 412.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241018P18400000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 573.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 642.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 918.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250321P18400000 | 2024-05-16 9:48AM EDT | 2025-03-21 | 849.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 2025-05-16 | 931.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX250620P18400000 | 2024-05-23 9:55AM EDT | 2025-06-20 | 916.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 25.21% |
© 2024 Yahoo. All rights reserved.