NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18000.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18000000 | 2024-06-05 10:07AM EDT | 2024-06-11 | 817.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240612C18000000 | 2024-06-05 10:15AM EDT | 2024-06-12 | 818.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614C18000000 | 2024-06-03 11:09AM EDT | 2024-06-14 | 644.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDX240621C18000000 | 2024-06-07 2:02PM EDT | 2024-06-21 | 1,090.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NDXP240628C18000000 | 2024-06-05 1:40PM EDT | 2024-06-28 | 1,114.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719C18000000 | 2024-06-05 3:55PM EDT | 2024-07-19 | 1,226.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C18000000 | 2024-05-31 1:27PM EDT | 2024-08-16 | 861.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C18000000 | 2024-06-05 1:26PM EDT | 2024-09-20 | 1,488.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 0.00% |
| NDX241018C18000000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 1,416.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241115C18000000 | 2024-05-24 10:16AM EDT | 2024-11-15 | 1,638.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,697.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP241231C18000000 | 2024-06-07 10:49AM EDT | 2024-12-31 | 2,056.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250117C18000000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 1,727.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 15.93% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 2,089.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18000000 | 2024-06-10 4:03PM EDT | 2024-06-11 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NDXP240612P18000000 | 2024-06-07 12:31PM EDT | 2024-06-12 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240613P18000000 | 2024-06-10 3:52PM EDT | 2024-06-13 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240614P18000000 | 2024-06-10 3:55PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240617P18000000 | 2024-06-10 3:59PM EDT | 2024-06-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NDXP240618P18000000 | 2024-06-10 2:35PM EDT | 2024-06-18 | 8.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240620P18000000 | 2024-06-10 10:58AM EDT | 2024-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P18000000 | 2024-06-10 11:33AM EDT | 2024-06-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NDXP240624P18000000 | 2024-06-06 10:56AM EDT | 2024-06-24 | 31.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240625P18000000 | 2024-06-07 1:57PM EDT | 2024-06-25 | 25.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240626P18000000 | 2024-06-05 1:47PM EDT | 2024-06-26 | 47.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240627P18000000 | 2024-06-05 12:38PM EDT | 2024-06-27 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240628P18000000 | 2024-06-10 10:03AM EDT | 2024-06-28 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240701P18000000 | 2024-06-07 1:48PM EDT | 2024-07-01 | 38.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240702P18000000 | 2024-06-06 12:42PM EDT | 2024-07-02 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240703P18000000 | 2024-06-05 12:48PM EDT | 2024-07-03 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240705P18000000 | 2024-06-10 9:32AM EDT | 2024-07-05 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240708P18000000 | 2024-06-07 10:38AM EDT | 2024-07-08 | 62.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240709P18000000 | 2024-06-07 12:56PM EDT | 2024-07-09 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240711P18000000 | 2024-06-10 1:03PM EDT | 2024-07-11 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240712P18000000 | 2024-06-10 2:23PM EDT | 2024-07-12 | 67.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NDXP240715P18000000 | 2024-06-07 9:44AM EDT | 2024-07-15 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719P18000000 | 2024-06-10 3:50PM EDT | 2024-07-19 | 76.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDXP240726P18000000 | 2024-06-10 12:42PM EDT | 2024-07-26 | 98.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240802P18000000 | 2024-06-10 11:40AM EDT | 2024-08-02 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816P18000000 | 2024-06-10 11:33AM EDT | 2024-08-16 | 159.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240920P18000000 | 2024-06-07 1:23PM EDT | 2024-09-20 | 234.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240930P18000000 | 2024-05-29 12:47PM EDT | 2024-09-30 | 348.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018P18000000 | 2024-05-28 11:50AM EDT | 2024-10-18 | 359.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| NDX241115P18000000 | 2024-06-07 9:39AM EDT | 2024-11-15 | 425.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX241220P18000000 | 2024-06-07 11:45AM EDT | 2024-12-20 | 475.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP241231P18000000 | 2024-06-10 3:59PM EDT | 2024-12-31 | 476.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX250117P18000000 | 2024-06-10 10:10AM EDT | 2025-01-17 | 531.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 18.75% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 762.20 | 793.10 | 0.00 | - | 10 | 10 | 18.47% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 884.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| NDX251219P18000000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 1,108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.