NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:17500.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 1,361.30 | 1,380.30 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240621C17500000 | 2024-06-10 9:52AM EDT | 2024-06-21 | 1,501.39 | 1,588.40 | 1,615.10 | +79.09 | +5.56% | 15 | 153 | 33.32% |
| NDXP240628C17500000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,411.00 | 1,607.20 | 1,637.70 | 0.00 | - | 4 | 19 | 29.83% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,515.50 | 1,531.70 | 0.00 | - | 4 | 25 | 0.00% |
| NDX240816C17500000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,365.27 | 1,816.40 | 1,842.90 | 0.00 | - | 1 | 12 | 26.24% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,951.50 | 1,978.60 | 0.00 | - | 100 | 221 | 25.78% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 0.00% |
| NDX241220C17500000 | 2024-06-05 3:17PM EDT | 2024-12-20 | 2,348.40 | 2,382.90 | 2,401.60 | 0.00 | - | 1 | 57 | 27.90% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 20.07% |
| NDX250117C17500000 | 2024-06-05 11:35AM EDT | 2025-01-17 | 2,410.57 | 2,498.20 | 2,518.50 | 0.00 | - | 1 | 8 | 28.33% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 15.72% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P17500000 | 2024-06-06 2:38PM EDT | 2024-06-10 | 0.73 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 50.78% |
| NDXP240611P17500000 | 2024-06-05 10:32AM EDT | 2024-06-11 | 0.60 | 0.15 | 0.45 | -1.15 | -65.71% | 4 | 25 | 41.82% |
| NDXP240612P17500000 | 2024-06-07 11:45AM EDT | 2024-06-12 | 1.55 | 0.05 | 0.55 | 0.00 | - | 4 | 165 | 34.84% |
| NDXP240613P17500000 | 2024-06-06 10:26AM EDT | 2024-06-13 | 4.90 | 0.30 | 0.90 | 0.00 | - | 1 | 20 | 31.75% |
| NDXP240614P17500000 | 2024-06-10 12:51PM EDT | 2024-06-14 | 1.17 | 0.65 | 1.30 | -1.48 | -55.85% | 7 | 46 | 29.58% |
| NDXP240617P17500000 | 2024-06-07 10:35AM EDT | 2024-06-17 | 6.80 | 1.30 | 2.15 | 0.00 | - | 19 | 13 | 24.85% |
| NDXP240620P17500000 | 2024-06-10 12:08PM EDT | 2024-06-20 | 6.11 | 4.70 | 5.80 | -6.29 | -50.73% | 50 | 4 | 24.31% |
| NDX240621P17500000 | 2024-06-10 12:49PM EDT | 2024-06-21 | 7.30 | 5.70 | 6.70 | -1.70 | -18.89% | 70 | 752 | 23.80% |
| NDXP240624P17500000 | 2024-05-29 10:21AM EDT | 2024-06-24 | 45.20 | 8.10 | 9.20 | 0.00 | - | 1 | 5 | 22.41% |
| NDXP240625P17500000 | 2024-05-31 1:31PM EDT | 2024-06-25 | 82.85 | 8.90 | 10.70 | 0.00 | - | 4 | 1 | 22.27% |
| NDXP240626P17500000 | 2024-05-30 2:05PM EDT | 2024-06-26 | 51.62 | 10.70 | 11.90 | 0.00 | - | 1 | 1 | 22.02% |
| NDXP240628P17500000 | 2024-06-10 9:35AM EDT | 2024-06-28 | 18.23 | 13.60 | 15.10 | -8.82 | -32.61% | 1 | 26 | 21.76% |
| NDXP240701P17500000 | 2024-06-05 3:45PM EDT | 2024-07-01 | 28.40 | 15.10 | 17.60 | 0.00 | - | 10 | 15 | 20.83% |
| NDXP240702P17500000 | 2024-06-07 9:30AM EDT | 2024-07-02 | 22.90 | 16.80 | 19.30 | 0.00 | - | 1 | 11 | 20.74% |
| NDXP240705P17500000 | 2024-06-06 9:32AM EDT | 2024-07-05 | 31.36 | 20.60 | 22.00 | 0.00 | - | 2 | 4 | 20.04% |
| NDXP240712P17500000 | 2024-06-07 11:09AM EDT | 2024-07-12 | 43.54 | 31.30 | 33.60 | 0.00 | - | 10 | 15 | 19.52% |
| NDX240719P17500000 | 2024-06-10 10:33AM EDT | 2024-07-19 | 46.30 | 41.30 | 42.80 | -3.80 | -7.58% | 70 | 211 | 18.79% |
| NDXP240726P17500000 | 2024-05-31 3:27PM EDT | 2024-07-26 | 158.20 | 54.00 | 56.80 | 0.00 | - | 1 | 1 | 18.64% |
| NDX240816P17500000 | 2024-06-10 1:12PM EDT | 2024-08-16 | 100.68 | 96.60 | 98.30 | -4.21 | -4.01% | 9 | 148 | 18.18% |
| NDX240920P17500000 | 2024-06-07 12:30PM EDT | 2024-09-20 | 169.10 | 166.90 | 169.40 | 0.00 | - | 10 | 284 | 17.80% |
| NDXP240930P17500000 | 2024-06-04 12:19PM EDT | 2024-09-30 | 287.40 | 184.00 | 188.90 | 0.00 | - | 1 | 27 | 17.71% |
| NDX241018P17500000 | 2024-05-23 12:08PM EDT | 2024-10-18 | 266.60 | 221.40 | 224.90 | 0.00 | - | 1 | 4 | 17.63% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 19.57% |
| NDX241220P17500000 | 2024-05-30 10:28AM EDT | 2024-12-20 | 458.30 | 361.50 | 365.70 | 0.00 | - | 1 | 191 | 17.96% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 24.57% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 2025-03-21 | 749.00 | 507.20 | 521.20 | 0.00 | - | - | 2 | 17.73% |
| NDX250620P17500000 | 2024-06-05 11:10AM EDT | 2025-06-20 | 660.53 | 588.00 | 668.00 | 0.00 | - | 1 | 0 | 17.71% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.