NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18675.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240528C18675000 | 2024-05-28 2:53PM EDT | 2024-05-28 | 100.00 | 0.00 | 0.00 | -44.83 | -30.95% | 3 | 16 | 0.00% |
| NDXP240529C18675000 | 2024-05-28 11:00AM EDT | 2024-05-29 | 195.45 | 202.30 | 219.10 | +14.75 | +8.16% | 1 | 8 | 16.33% |
| NDXP240530C18675000 | 2024-05-23 2:55PM EDT | 2024-05-30 | 86.53 | 216.80 | 233.00 | 0.00 | - | - | 1 | 16.11% |
| NDXP240531C18675000 | 2024-05-24 10:27AM EDT | 2024-05-31 | 185.09 | 238.80 | 253.90 | 0.00 | - | 12 | 7 | 17.22% |
| NDXP240604C18675000 | 2024-05-20 2:31PM EDT | 2024-06-04 | 223.30 | 267.90 | 282.10 | 0.00 | - | - | 5 | 15.08% |
| NDXP240605C18675000 | 2024-05-24 11:13AM EDT | 2024-06-05 | 277.27 | 280.00 | 294.20 | 0.00 | - | 1 | 2 | 15.35% |
| NDXP240606C18675000 | 2024-05-24 9:56AM EDT | 2024-06-06 | 191.85 | 292.50 | 306.50 | 0.00 | - | 1 | 1 | 15.65% |
| NDXP240607C18675000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 298.35 | 314.30 | 328.10 | +109.30 | +57.82% | 9 | 15 | 16.70% |
| NDXP240611C18675000 | 2024-05-24 10:44AM EDT | 2024-06-11 | 277.65 | 337.50 | 351.00 | 0.00 | - | 6 | 7 | 15.90% |
| NDXP240612C18675000 | 2024-05-20 2:31PM EDT | 2024-06-12 | 301.49 | 368.70 | 382.90 | 0.00 | - | - | 5 | 17.52% |
| NDXP240614C18675000 | 2024-05-23 3:06PM EDT | 2024-06-14 | 233.35 | 392.70 | 406.70 | 0.00 | - | 10 | 10 | 18.01% |
| NDXP240620C18675000 | 2024-05-24 9:56AM EDT | 2024-06-20 | 317.32 | 423.90 | 438.10 | 0.00 | - | 1 | 1 | 17.28% |
| NDX240621C18675000 | 2024-05-24 10:27AM EDT | 2024-06-21 | 375.70 | 434.50 | 447.30 | 0.00 | - | 12 | 58 | 17.41% |
| NDXP240628C18675000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 358.80 | 487.50 | 499.70 | 0.00 | - | 2 | 2 | 17.81% |
| NDXP240705C18675000 | 2024-05-24 9:33AM EDT | 2024-07-05 | 418.85 | 527.40 | 540.80 | 0.00 | - | 2 | 4 | 17.84% |
| NDX240719C18675000 | 2024-05-20 11:45AM EDT | 2024-07-19 | 522.67 | 617.00 | 630.50 | 0.00 | - | 2 | 3 | 18.49% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240528P18675000 | 2024-05-28 3:58PM EDT | 2024-05-28 | 0.08 | 0.00 | 0.25 | -16.52 | -99.52% | 162 | 29 | 8.37% |
| NDXP240529P18675000 | 2024-05-28 4:08PM EDT | 2024-05-29 | 5.50 | 5.30 | 6.20 | -24.90 | -81.91% | 47 | 17 | 10.50% |
| NDXP240530P18675000 | 2024-05-28 1:12PM EDT | 2024-05-30 | 23.83 | 17.20 | 18.70 | -24.74 | -50.94% | 9 | 1 | 12.02% |
| NDXP240531P18675000 | 2024-05-28 10:43AM EDT | 2024-05-31 | 46.20 | 30.30 | 31.90 | -26.68 | -36.61% | 2 | 30 | 12.83% |
| NDXP240603P18675000 | 2024-05-28 1:12PM EDT | 2024-06-03 | 51.27 | 42.80 | 45.20 | -110.73 | -68.35% | 7 | 2 | 11.36% |
| NDXP240604P18675000 | 2024-05-20 1:27PM EDT | 2024-06-04 | 195.00 | 53.70 | 56.20 | 0.00 | - | - | 5 | 11.83% |
| NDXP240607P18675000 | 2024-05-28 3:31PM EDT | 2024-06-07 | 108.97 | 89.30 | 94.10 | -56.63 | -34.20% | 9 | 14 | 13.41% |
| NDXP240612P18675000 | 2024-05-28 12:16PM EDT | 2024-06-12 | 144.90 | 133.80 | 141.20 | +144.90 | - | 2 | 0 | 14.36% |
| NDXP240613P18675000 | 2024-05-24 9:54AM EDT | 2024-06-13 | 235.00 | 141.60 | 149.10 | 0.00 | - | 2 | 1 | 14.45% |
| NDXP240614P18675000 | 2024-05-16 12:17PM EDT | 2024-06-14 | 296.85 | 149.60 | 155.30 | 0.00 | - | - | 5 | 14.44% |
| NDX240621P18675000 | 2024-05-28 10:22AM EDT | 2024-06-21 | 194.30 | 170.70 | 175.70 | -21.20 | -9.84% | 3 | 74 | 13.35% |
| NDXP240628P18675000 | 2024-05-16 1:57PM EDT | 2024-06-28 | 346.34 | 203.30 | 210.00 | 0.00 | - | - | 1 | 13.40% |
| NDXP240705P18675000 | 2024-05-28 2:22PM EDT | 2024-07-05 | 249.33 | 226.60 | 233.90 | -66.67 | -21.10% | 1 | 2 | 13.15% |
| NDXP240712P18675000 | 2024-05-28 11:01AM EDT | 2024-07-12 | 266.05 | 253.90 | 261.00 | +266.05 | - | 2 | 0 | 13.16% |
| NDX240719P18675000 | 2024-05-23 9:50AM EDT | 2024-07-19 | 306.60 | 275.90 | 280.20 | 0.00 | - | - | 1 | 12.95% |
| NDX240920P18675000 | 2024-05-23 1:08PM EDT | 2024-09-20 | 503.85 | 466.00 | 472.00 | 0.00 | - | - | 2 | 13.37% |
| NDX241220P18675000 | 2024-05-06 1:44PM EDT | 2024-12-20 | 1,103.60 | 698.60 | 710.20 | 0.00 | - | - | 8 | 14.27% |
© 2024 Yahoo. All rights reserved.