NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:13PM EDT
Strike:16600.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240613C16600000 | 2024-06-07 9:44AM EDT | 2024-06-13 | 2,392.73 | 2,453.60 | 2,489.70 | 0.00 | - | 2 | 2 | 70.37% |
| NDX240621C16600000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 1,033.87 | 2,026.20 | 2,042.40 | 0.00 | - | 1 | 21 | 0.00% |
| NDXP240628C16600000 | 2023-11-28 11:44AM EDT | 2024-06-28 | 819.80 | 1,289.70 | 1,303.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C16600000 | 2024-05-30 10:03AM EDT | 2024-07-19 | 2,232.02 | 2,560.80 | 2,591.20 | 0.00 | - | 1 | 6 | 35.06% |
| NDX241115C16600000 | 2024-05-15 2:02PM EDT | 2024-11-15 | 2,636.60 | 2,999.80 | 3,022.40 | 0.00 | - | 12 | 12 | 31.27% |
| NDX241220C16600000 | 2023-11-07 3:44PM EDT | 2024-12-20 | 1,078.10 | 1,288.00 | 1,476.00 | 0.00 | - | 8 | 5 | 0.00% |
| NDX251219C16600000 | 2023-06-23 9:53AM EDT | 2025-12-19 | 1,920.00 | 2,098.00 | 2,298.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P16600000 | 2024-05-13 10:28AM EDT | 2024-06-11 | 23.60 | 0.00 | 0.40 | 0.00 | - | 30 | 30 | 60.25% |
| NDXP240613P16600000 | 2024-06-07 4:11PM EDT | 2024-06-13 | 0.75 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 47.60% |
| NDXP240614P16600000 | 2024-05-10 9:56AM EDT | 2024-06-14 | 33.80 | 0.95 | 1.75 | 0.00 | - | 1 | 1 | 46.83% |
| NDXP240617P16600000 | 2024-06-06 2:42PM EDT | 2024-06-17 | 1.61 | 0.70 | 1.30 | -1.91 | -54.26% | 3 | 1 | 35.84% |
| NDX240621P16600000 | 2024-06-07 1:00PM EDT | 2024-06-21 | 4.80 | 2.80 | 3.60 | 0.00 | - | 2 | 83 | 32.94% |
| NDXP240624P16600000 | 2024-06-05 11:13AM EDT | 2024-06-24 | 7.37 | 3.40 | 4.30 | 0.00 | - | 1 | 1 | 30.15% |
| NDXP240628P16600000 | 2024-06-07 11:21AM EDT | 2024-06-28 | 9.23 | 5.90 | 6.90 | 0.00 | - | 1 | 17 | 28.59% |
| NDXP240705P16600000 | 2024-06-07 11:20AM EDT | 2024-07-05 | 13.30 | 8.60 | 9.90 | 0.00 | - | 5 | 4 | 25.80% |
| NDXP240712P16600000 | 2024-05-31 1:22PM EDT | 2024-07-12 | 52.55 | 13.10 | 14.60 | 0.00 | - | 1 | 0 | 24.39% |
| NDX240719P16600000 | 2024-06-07 2:25PM EDT | 2024-07-19 | 22.10 | 17.50 | 18.90 | 0.00 | - | 51 | 161 | 23.17% |
| NDX240816P16600000 | 2024-06-04 12:42PM EDT | 2024-08-16 | 79.80 | 43.70 | 46.20 | 0.00 | - | 60 | 126 | 21.25% |
| NDX240920P16600000 | 2024-06-05 1:38PM EDT | 2024-09-20 | 102.47 | 88.00 | 90.50 | 0.00 | - | 3 | 35 | 20.37% |
| NDXP240930P16600000 | 2024-05-28 11:33AM EDT | 2024-09-30 | 130.60 | 99.60 | 103.40 | 0.00 | - | 1 | 0 | 20.17% |
| NDX241018P16600000 | 2024-05-13 3:15PM EDT | 2024-10-18 | 250.00 | 124.40 | 128.70 | 0.00 | - | 1 | 9 | 19.96% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 30.94% |
| NDX241220P16600000 | 2024-05-23 9:36AM EDT | 2024-12-20 | 258.90 | 232.40 | 236.40 | 0.00 | - | 4 | 30 | 20.02% |
| NDXP241231P16600000 | 2024-06-05 11:50AM EDT | 2024-12-31 | 270.00 | 243.40 | 249.90 | 0.00 | - | 2 | 3 | 19.88% |
| NDX250117P16600000 | 2024-05-30 11:02AM EDT | 2025-01-17 | 348.79 | 264.70 | 271.30 | 0.00 | - | 1 | 3 | 19.69% |
| NDX250321P16600000 | 2024-06-07 3:59PM EDT | 2025-03-21 | 359.70 | 344.30 | 353.80 | 0.00 | - | 8 | 8 | 19.29% |
| NDX250417P16600000 | 2024-04-29 4:00PM EDT | 2025-04-17 | 688.00 | 437.40 | 452.10 | 0.00 | - | - | 5 | 20.47% |
© 2024 Yahoo. All rights reserved.