NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:18250.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18250000 | 2024-06-05 10:07AM EDT | 2024-06-11 | 580.30 | 774.20 | 811.10 | 0.00 | - | 5 | 4 | 66.74% |
| NDXP240612C18250000 | 2024-06-05 10:15AM EDT | 2024-06-12 | 589.82 | 777.60 | 818.20 | 0.00 | - | 2 | 2 | 55.40% |
| NDXP240613C18250000 | 2024-06-05 12:44PM EDT | 2024-06-13 | 735.50 | 766.80 | 807.30 | 0.00 | - | 2 | 2 | 42.52% |
| NDXP240614C18250000 | 2024-05-31 12:22PM EDT | 2024-06-14 | 249.03 | 790.10 | 821.60 | 0.00 | - | 1 | 8 | 39.88% |
| NDX240621C18250000 | 2024-05-31 12:58PM EDT | 2024-06-21 | 312.50 | 819.80 | 851.10 | 0.00 | - | 4 | 292 | 27.49% |
| NDXP240628C18250000 | 2024-05-31 10:30AM EDT | 2024-06-28 | 430.10 | 871.30 | 903.50 | 0.00 | - | 1 | 27 | 25.77% |
| NDX240719C18250000 | 2024-06-05 12:35PM EDT | 2024-07-19 | 949.72 | 994.00 | 1,017.70 | 0.00 | - | 1 | 6 | 23.18% |
| NDX240816C18250000 | 2024-05-30 2:16PM EDT | 2024-08-16 | 891.38 | 1,155.60 | 1,189.90 | 0.00 | - | 1 | 3 | 23.70% |
| NDX240920C18250000 | 2024-06-06 3:46PM EDT | 2024-09-20 | 1,342.67 | 1,356.30 | 1,365.50 | 0.00 | - | 1 | 3 | 23.98% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18250000 | 2024-06-10 9:54AM EDT | 2024-06-11 | 1.32 | 0.00 | 0.25 | 0.00 | - | 30 | 42 | 28.13% |
| NDXP240612P18250000 | 2024-06-07 1:10PM EDT | 2024-06-12 | 5.20 | 0.40 | 0.80 | 0.00 | - | 2 | 7 | 22.58% |
| NDXP240613P18250000 | 2024-06-05 12:44PM EDT | 2024-06-13 | 31.35 | 2.05 | 2.65 | 0.00 | - | 8 | 6 | 21.66% |
| NDXP240614P18250000 | 2024-06-10 3:14PM EDT | 2024-06-14 | 5.00 | 5.00 | 5.80 | 0.00 | - | 15 | 21 | 21.34% |
| NDXP240617P18250000 | 2024-06-10 2:04PM EDT | 2024-06-17 | 10.81 | 9.60 | 10.40 | 0.00 | - | 2 | 2 | 18.05% |
| NDXP240618P18250000 | 2024-05-31 9:33AM EDT | 2024-06-18 | 145.35 | 13.50 | 14.70 | 0.00 | - | 1 | 7 | 18.20% |
| NDXP240620P18250000 | 2024-06-07 4:11PM EDT | 2024-06-20 | 30.45 | 19.70 | 21.20 | 0.00 | - | 12 | 7 | 17.76% |
| NDX240621P18250000 | 2024-06-10 10:50AM EDT | 2024-06-21 | 27.32 | 22.30 | 23.10 | 0.00 | - | 1 | 248 | 17.31% |
| NDXP240625P18250000 | 2024-06-10 9:39AM EDT | 2024-06-25 | 47.83 | 33.40 | 35.50 | 0.00 | - | 1 | 1 | 16.66% |
| NDXP240628P18250000 | 2024-06-07 10:38AM EDT | 2024-06-28 | 64.70 | 48.70 | 51.20 | 0.00 | - | 20 | 30 | 17.01% |
| NDXP240705P18250000 | 2024-06-07 10:46AM EDT | 2024-07-05 | 79.81 | 67.80 | 70.20 | 0.00 | - | 2 | 12 | 16.07% |
| NDXP240712P18250000 | 2024-05-31 3:41PM EDT | 2024-07-12 | 283.85 | 91.90 | 95.80 | 0.00 | - | 1 | 1 | 15.96% |
| NDX240719P18250000 | 2024-06-10 11:33AM EDT | 2024-07-19 | 111.98 | 110.00 | 112.00 | 0.00 | - | 2 | 24 | 15.40% |
| NDXP240726P18250000 | 2024-06-10 1:16PM EDT | 2024-07-26 | 137.17 | 134.20 | 139.20 | 0.00 | - | 1 | 2 | 15.56% |
| NDX240816P18250000 | 2024-06-05 2:03PM EDT | 2024-08-16 | 224.10 | 201.50 | 203.90 | 0.00 | - | 7 | 18 | 15.44% |
| NDX240920P18250000 | 2024-06-05 11:50AM EDT | 2024-09-20 | 333.60 | 293.00 | 296.90 | 0.00 | - | 1 | 4 | 15.28% |
| NDX241220P18250000 | 2024-05-28 3:25PM EDT | 2024-12-20 | 592.20 | 526.20 | 532.20 | 0.00 | - | 2 | 2 | 15.87% |
© 2024 Yahoo. All rights reserved.