NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18100000 | 2024-04-26 9:33AM EDT | 18,100.00 | 207.80 | 599.10 | 615.00 | 0.00 | - | 3 | 3 | 17.50% |
| NDXP240603C18200000 | 2024-05-13 1:03PM EDT | 18,200.00 | 290.33 | 522.40 | 532.60 | 0.00 | - | 1 | 1 | 16.79% |
| NDXP240603C18275000 | 2024-05-13 1:03PM EDT | 18,275.00 | 249.71 | 458.90 | 473.10 | 0.00 | - | 1 | 1 | 16.26% |
| NDXP240603C18300000 | 2024-05-06 9:45AM EDT | 18,300.00 | 205.50 | 446.70 | 454.50 | 0.00 | - | - | 37 | 16.14% |
| NDXP240603C18500000 | 2024-05-06 1:45PM EDT | 18,500.00 | 144.70 | 312.00 | 320.50 | 0.00 | - | 35 | 1 | 15.39% |
| NDXP240603C18600000 | 2024-04-26 9:47AM EDT | 18,600.00 | 84.95 | 252.80 | 259.00 | 0.00 | - | 1 | 1 | 14.87% |
| NDXP240603C18700000 | 2024-05-14 3:54PM EDT | 18,700.00 | 117.70 | 204.10 | 211.30 | 0.00 | - | 1 | 2 | 14.79% |
| NDXP240603C18750000 | 2024-05-10 3:37PM EDT | 18,750.00 | 71.63 | 179.60 | 185.40 | 0.00 | - | - | 4 | 14.49% |
| NDXP240603C18775000 | 2024-05-13 3:33PM EDT | 18,775.00 | 66.72 | 169.50 | 176.00 | 0.00 | - | 3 | 3 | 14.52% |
| NDXP240603C19625000 | 2024-05-10 9:30AM EDT | 19,625.00 | 3.70 | 10.30 | 11.40 | 0.00 | - | - | 1 | 13.55% |
| NDXP240603C19700000 | 2024-05-10 9:30AM EDT | 19,700.00 | 2.80 | 7.70 | 8.80 | 0.00 | - | - | 1 | 13.64% |
Putsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P16325000 | 2024-05-13 3:50PM EDT | 16,325.00 | 9.00 | 4.30 | 5.20 | 0.00 | - | 2 | 2 | 25.45% |
| NDXP240603P16400000 | 2024-05-13 3:50PM EDT | 16,400.00 | 9.60 | 4.50 | 5.50 | 0.00 | - | 2 | 2 | 24.87% |
| NDXP240603P16600000 | 2024-05-07 10:57AM EDT | 16,600.00 | 22.80 | 5.40 | 6.40 | 0.00 | - | 5 | 0 | 23.29% |
| NDXP240603P16900000 | 2024-05-10 9:48AM EDT | 16,900.00 | 21.88 | 7.30 | 8.40 | 0.00 | - | 1 | 1 | 20.99% |
| NDXP240603P16950000 | 2024-05-14 11:58AM EDT | 16,950.00 | 17.60 | 7.90 | 9.00 | 0.00 | - | 10 | 5 | 20.68% |
| NDXP240603P17000000 | 2024-05-14 12:51PM EDT | 17,000.00 | 19.78 | 8.30 | 9.40 | 0.00 | - | 10 | 10 | 20.28% |
| NDXP240603P17025000 | 2024-05-14 2:15PM EDT | 17,025.00 | 17.67 | 8.60 | 9.70 | 0.00 | - | 6 | 1 | 20.10% |
| NDXP240603P17150000 | 2024-05-14 11:58AM EDT | 17,150.00 | 25.96 | 10.10 | 11.30 | 0.00 | - | 10 | 10 | 19.22% |
| NDXP240603P17300000 | 2024-05-15 9:38AM EDT | 17,300.00 | 20.60 | 12.70 | 14.00 | -50.88 | -71.18% | 1 | 0 | 18.23% |
| NDXP240603P17400000 | 2024-05-01 10:01AM EDT | 17,400.00 | 374.05 | 15.10 | 16.50 | 0.00 | - | - | 0 | 17.62% |
| NDXP240603P17450000 | 2024-05-08 11:16AM EDT | 17,450.00 | 93.70 | 16.60 | 18.10 | 0.00 | - | - | 5 | 17.35% |
| NDXP240603P17500000 | 2024-05-13 1:03PM EDT | 17,500.00 | 64.50 | 18.40 | 19.90 | 0.00 | - | 1 | 2 | 17.08% |
| NDXP240603P17525000 | 2024-05-14 2:15PM EDT | 17,525.00 | 50.00 | 19.20 | 20.60 | 0.00 | - | 6 | 2 | 16.90% |
| NDXP240603P17575000 | 2024-05-13 1:03PM EDT | 17,575.00 | 75.38 | 21.30 | 23.00 | 0.00 | - | 1 | 1 | 16.69% |
| NDXP240603P17600000 | 2024-05-03 10:00AM EDT | 17,600.00 | 203.60 | 22.30 | 24.00 | 0.00 | - | 1 | 1 | 16.53% |
| NDXP240603P17700000 | 2024-05-03 10:40AM EDT | 17,700.00 | 256.30 | 27.60 | 29.50 | 0.00 | - | 1 | 0 | 16.04% |
| NDXP240603P17775000 | 2024-05-15 2:29PM EDT | 17,775.00 | 34.50 | 32.60 | 34.70 | -87.54 | -71.73% | 1 | 4 | 15.69% |
| NDXP240603P17900000 | 2024-05-06 10:38AM EDT | 17,900.00 | 260.80 | 43.80 | 46.30 | 0.00 | - | - | 1 | 15.20% |
| NDXP240603P17975000 | 2024-05-13 3:33PM EDT | 17,975.00 | 168.61 | 51.80 | 54.60 | 0.00 | - | 2 | 2 | 14.87% |
| NDXP240603P18175000 | 2024-05-10 3:37PM EDT | 18,175.00 | 254.95 | 84.40 | 87.90 | 0.00 | - | - | 2 | 14.22% |
| NDXP240603P18400000 | 2024-05-15 2:55PM EDT | 18,400.00 | 144.40 | 141.80 | 147.70 | -378.22 | -72.37% | 2 | 1 | 13.59% |
© 2024 Yahoo. All rights reserved.