NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:04PM EDT
Strike:16500.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240613C16500000 | 2024-06-07 9:44AM EDT | 2024-06-13 | 2,492.52 | 2,548.40 | 2,580.20 | 0.00 | - | 2 | 2 | 62.65% |
| NDX240621C16500000 | 2024-05-23 4:06PM EDT | 2024-06-21 | 2,205.13 | 2,572.40 | 2,603.80 | 0.00 | - | 15 | 261 | 47.50% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 2,079.30 | 2,106.70 | 0.00 | - | 1 | 6 | 0.00% |
| NDX240719C16500000 | 2024-05-29 2:07PM EDT | 2024-07-19 | 2,450.35 | 2,656.80 | 2,685.90 | 0.00 | - | 2 | 10 | 35.69% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 2,672.10 | 2,689.80 | 0.00 | - | 15 | 149 | 22.45% |
| NDX241018C16500000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 2,618.28 | 2,969.80 | 2,995.10 | 0.00 | - | 4 | 2 | 31.36% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 17.72% |
| NDX241220C16500000 | 2024-05-24 11:47AM EDT | 2024-12-20 | 3,048.80 | 3,204.20 | 3,226.60 | 0.00 | - | 1 | 45 | 31.52% |
| NDXP241231C16500000 | 2024-06-05 1:57PM EDT | 2024-12-31 | 3,190.95 | 3,241.30 | 3,265.50 | 0.00 | - | 18 | 4 | 31.56% |
| NDX250117C16500000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 2,962.33 | 3,307.90 | 3,331.30 | 0.00 | - | 1 | 0 | 31.76% |
| NDX250516C16500000 | 2024-06-06 1:54PM EDT | 2025-05-16 | 3,675.00 | 3,673.50 | 3,705.00 | 0.00 | - | - | 0 | 31.95% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 17.23% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P16500000 | 2024-06-07 10:15AM EDT | 2024-06-10 | 0.02 | 0.00 | 0.05 | -0.24 | -92.31% | 1 | 1 | 76.56% |
| NDXP240612P16500000 | 2024-06-05 10:08AM EDT | 2024-06-12 | 1.35 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 52.10% |
| NDXP240613P16500000 | 2024-06-04 10:34AM EDT | 2024-06-13 | 3.24 | 0.20 | 0.65 | 0.00 | - | 2 | 3 | 49.12% |
| NDXP240614P16500000 | 2024-06-07 10:43AM EDT | 2024-06-14 | 1.50 | 0.35 | 0.85 | 0.00 | - | 6 | 23 | 45.10% |
| NDX240621P16500000 | 2024-06-03 3:26PM EDT | 2024-06-21 | 9.90 | 2.60 | 3.50 | 0.00 | - | 3 | 653 | 34.08% |
| NDXP240628P16500000 | 2024-06-07 2:12PM EDT | 2024-06-28 | 8.35 | 5.40 | 6.60 | 0.00 | - | 10 | 63 | 29.48% |
| NDXP240705P16500000 | 2024-05-31 10:13AM EDT | 2024-07-05 | 26.40 | 8.00 | 9.40 | 0.00 | - | 1 | 1 | 26.54% |
| NDXP240712P16500000 | 2024-06-06 10:07AM EDT | 2024-07-12 | 18.70 | 12.20 | 13.90 | 0.00 | - | 1 | 1 | 25.07% |
| NDX240719P16500000 | 2024-06-06 1:18PM EDT | 2024-07-19 | 21.63 | 16.30 | 17.70 | 0.00 | - | 1 | 222 | 23.73% |
| NDXP240726P16500000 | 2024-05-31 10:22AM EDT | 2024-07-26 | 58.20 | 20.90 | 23.30 | 0.00 | - | 1 | 1 | 23.01% |
| NDX240816P16500000 | 2024-06-10 12:21PM EDT | 2024-08-16 | 43.30 | 40.60 | 43.00 | -17.73 | -29.05% | 2 | 93 | 21.64% |
| NDX240920P16500000 | 2024-06-05 3:13PM EDT | 2024-09-20 | 94.30 | 82.50 | 85.40 | 0.00 | - | 2 | 146 | 20.71% |
| NDXP240930P16500000 | 2024-06-05 11:45AM EDT | 2024-09-30 | 111.50 | 93.50 | 97.80 | 0.00 | - | 2 | 2 | 20.50% |
| NDX241018P16500000 | 2024-05-22 11:04AM EDT | 2024-10-18 | 153.10 | 118.90 | 122.50 | 0.00 | - | 1 | 18 | 20.29% |
| NDX241115P16500000 | 2024-05-28 2:08PM EDT | 2024-11-15 | 206.46 | 171.00 | 176.00 | 0.00 | - | 5 | 12 | 20.58% |
| NDX241220P16500000 | 2024-06-07 10:22AM EDT | 2024-12-20 | 235.50 | 222.00 | 226.50 | 0.00 | - | 4 | 418 | 20.29% |
| NDXP241231P16500000 | 2024-05-31 1:29PM EDT | 2024-12-31 | 350.00 | 232.20 | 239.70 | 0.00 | - | 2 | 1 | 20.14% |
| NDX250117P16500000 | 2024-05-24 11:14AM EDT | 2025-01-17 | 290.52 | 254.10 | 260.80 | 0.00 | - | 795 | 796 | 19.95% |
| NDX250321P16500000 | 2024-05-31 9:57AM EDT | 2025-03-21 | 425.70 | 331.20 | 341.80 | 0.00 | - | 1 | 0 | 19.53% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 28.61% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 24.57% |
© 2024 Yahoo. All rights reserved.