NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16200.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C16200000 | 2024-06-10 3:36PM EDT | 2024-06-10 | 2,871.30 | 2,778.00 | 2,978.00 | -1.52 | -0.05% | 1 | 1 | 130.37% |
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 2024-06-21 | 2,159.15 | 2,054.30 | 2,070.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDXP240628C16200000 | 2023-11-15 10:30AM EDT | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDX241018C16200000 | 2024-05-14 2:40PM EDT | 2024-10-18 | 2,596.63 | 3,243.70 | 3,269.40 | 0.00 | - | 2 | 4 | 32.89% |
| NDX241220C16200000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 2,898.45 | 3,464.90 | 3,487.70 | 0.00 | - | 1 | 14 | 32.72% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 24.23% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240613P16200000 | 2024-06-06 10:40AM EDT | 2024-06-13 | 1.25 | 0.15 | 0.60 | 0.00 | - | 2 | 3 | 52.12% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 115.30 | 6.70 | 7.70 | 0.00 | - | - | 2 | 64.53% |
| NDX240621P16200000 | 2024-06-10 12:44PM EDT | 2024-06-21 | 2.87 | 2.15 | 3.00 | -1.99 | -40.95% | 1 | 114 | 37.17% |
| NDXP240628P16200000 | 2024-06-05 1:05PM EDT | 2024-06-28 | 7.50 | 4.50 | 5.50 | 0.00 | - | 1 | 10 | 31.90% |
| NDXP240705P16200000 | 2024-06-06 11:23AM EDT | 2024-07-05 | 10.63 | 6.50 | 7.80 | 0.00 | - | 1 | 2 | 28.62% |
| NDX240719P16200000 | 2024-06-07 1:01PM EDT | 2024-07-19 | 14.80 | 13.30 | 14.70 | -0.70 | -4.52% | 16 | 51 | 25.43% |
| NDX240816P16200000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 126.40 | 39.00 | 42.20 | 0.00 | - | 1 | 2 | 23.72% |
| NDX240920P16200000 | 2024-05-31 1:01PM EDT | 2024-09-20 | 140.80 | 67.80 | 70.70 | 0.00 | - | 1 | 10 | 21.65% |
| NDXP240930P16200000 | 2024-06-10 11:21AM EDT | 2024-09-30 | 83.90 | 77.20 | 81.30 | -80.65 | -49.01% | 1 | 1 | 21.39% |
| NDX241018P16200000 | 2024-05-15 1:39PM EDT | 2024-10-18 | 152.30 | 99.50 | 102.90 | 0.00 | - | 2 | 2 | 21.11% |
| NDX241115P16200000 | 2024-06-06 2:00PM EDT | 2024-11-15 | 155.50 | 145.30 | 150.20 | 0.00 | - | 1 | 17 | 21.33% |
| NDX241220P16200000 | 2024-05-30 10:45AM EDT | 2024-12-20 | 258.30 | 191.70 | 196.10 | 0.00 | - | 120 | 129 | 20.98% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 570.47 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 26.46% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 494.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 24.71% |
© 2024 Yahoo. All rights reserved.