NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18275.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C18275000 | 2024-05-31 4:07PM EDT | 2024-06-14 | 416.80 | 782.80 | 815.90 | 0.00 | - | 4 | 8 | 24.60% |
| NDX240621C18275000 | 2024-06-03 11:58AM EDT | 2024-06-21 | 478.00 | 822.60 | 851.20 | 0.00 | - | 4 | 111 | 21.69% |
| NDXP240628C18275000 | 2024-06-06 11:19AM EDT | 2024-06-28 | 894.73 | 866.20 | 893.60 | 0.00 | - | 7 | 7 | 21.26% |
| NDXP240712C18275000 | 2024-06-03 2:36PM EDT | 2024-07-12 | 590.45 | 947.80 | 972.50 | 0.00 | - | 3 | 3 | 20.89% |
| NDX240719C18275000 | 2024-05-31 11:10AM EDT | 2024-07-19 | 516.00 | 988.40 | 1,012.80 | 0.00 | - | 2 | 3 | 20.99% |
| NDX240816C18275000 | 2024-05-16 9:35AM EDT | 2024-08-16 | 907.45 | 1,148.20 | 1,171.30 | 0.00 | - | - | 1 | 21.77% |
| NDX240920C18275000 | 2024-05-31 12:53PM EDT | 2024-09-20 | 824.50 | 1,334.70 | 1,356.00 | 0.00 | - | 1 | 2 | 22.75% |
| NDX241220C18275000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 1,423.70 | 1,789.70 | 1,808.60 | 0.00 | - | 1 | 1 | 25.29% |
| NDX250117C18275000 | 2024-05-30 12:20PM EDT | 2025-01-17 | 1,655.00 | 1,912.70 | 1,932.60 | 0.00 | - | 1 | 2 | 25.84% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18275000 | 2024-06-10 9:33AM EDT | 2024-06-10 | 0.20 | 0.00 | 20.00 | -1.75 | -89.74% | 6 | 14 | 57.79% |
| NDXP240612P18275000 | 2024-06-07 1:02PM EDT | 2024-06-12 | 5.98 | 0.70 | 1.20 | 0.00 | - | 1 | 0 | 20.38% |
| NDXP240613P18275000 | 2024-06-05 10:28AM EDT | 2024-06-13 | 45.00 | 2.60 | 3.10 | 0.00 | - | 13 | 9 | 20.17% |
| NDXP240614P18275000 | 2024-06-03 3:38PM EDT | 2024-06-14 | 125.40 | 5.60 | 6.30 | 0.00 | - | 1 | 1 | 20.31% |
| NDXP240617P18275000 | 2024-06-06 1:08PM EDT | 2024-06-17 | 32.18 | 10.00 | 11.00 | 0.00 | - | 1 | 4 | 17.88% |
| NDXP240618P18275000 | 2024-06-10 11:03AM EDT | 2024-06-18 | 19.23 | 14.40 | 15.50 | -73.97 | -79.37% | 1 | 1 | 18.15% |
| NDXP240620P18275000 | 2024-06-04 2:07PM EDT | 2024-06-20 | 130.00 | 20.50 | 22.10 | 0.00 | - | 2 | 0 | 17.86% |
| NDX240621P18275000 | 2024-06-06 10:02AM EDT | 2024-06-21 | 46.80 | 22.20 | 23.80 | 0.00 | - | 1 | 160 | 17.42% |
| NDXP240628P18275000 | 2024-06-06 3:51PM EDT | 2024-06-28 | 69.20 | 47.90 | 50.50 | 0.00 | - | 1 | 5 | 17.13% |
| NDXP240705P18275000 | 2024-06-07 2:33PM EDT | 2024-07-05 | 81.40 | 66.10 | 69.10 | 0.00 | - | 9 | 8 | 16.25% |
| NDXP240712P18275000 | 2024-06-03 3:41PM EDT | 2024-07-12 | 246.00 | 89.80 | 93.70 | 0.00 | - | 2 | 3 | 16.13% |
| NDX240719P18275000 | 2024-06-07 2:08PM EDT | 2024-07-19 | 130.41 | 109.10 | 112.10 | 0.00 | - | 5 | 7 | 15.72% |
| NDX240920P18275000 | 2024-05-22 11:15AM EDT | 2024-09-20 | 386.80 | 293.80 | 297.70 | 0.00 | - | - | 2 | 15.60% |
© 2024 Yahoo. All rights reserved.