NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18400.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18400000 | 2024-06-07 3:39PM EDT | 2024-06-11 | 607.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240612C18400000 | 2024-06-05 2:14PM EDT | 2024-06-12 | 607.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18400000 | 2024-06-06 10:43AM EDT | 2024-06-13 | 697.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18400000 | 2024-06-05 9:52AM EDT | 2024-06-14 | 511.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240617C18400000 | 2024-06-07 3:39PM EDT | 2024-06-17 | 652.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240618C18400000 | 2024-06-05 9:30AM EDT | 2024-06-18 | 518.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C18400000 | 2024-06-07 12:11PM EDT | 2024-06-21 | 735.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240628C18400000 | 2024-06-05 10:00AM EDT | 2024-06-28 | 589.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240705C18400000 | 2024-06-04 2:03PM EDT | 2024-07-05 | 500.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C18400000 | 2024-06-03 1:28PM EDT | 2024-07-19 | 522.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NDX240816C18400000 | 2024-05-31 10:55AM EDT | 2024-08-16 | 605.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C18400000 | 2024-06-06 11:43AM EDT | 2024-09-20 | 1,241.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241018C18400000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 1,066.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C18400000 | 2024-05-22 11:56AM EDT | 2024-11-15 | 1,373.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C18400000 | 2024-05-23 11:55AM EDT | 2024-12-20 | 1,593.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 2024-12-31 | 1,450.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX251219C18400000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,626.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18400000 | 2024-06-10 4:01PM EDT | 2024-06-11 | 0.66 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NDXP240612P18400000 | 2024-06-10 3:44PM EDT | 2024-06-12 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NDXP240613P18400000 | 2024-06-10 3:34PM EDT | 2024-06-13 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240614P18400000 | 2024-06-10 2:05PM EDT | 2024-06-14 | 12.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NDXP240618P18400000 | 2024-06-03 1:29PM EDT | 2024-06-18 | 204.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240620P18400000 | 2024-06-06 9:30AM EDT | 2024-06-20 | 54.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P18400000 | 2024-06-10 3:47PM EDT | 2024-06-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDXP240624P18400000 | 2024-06-10 11:49AM EDT | 2024-06-24 | 44.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240628P18400000 | 2024-06-10 4:00PM EDT | 2024-06-28 | 61.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240703P18400000 | 2024-06-07 12:47PM EDT | 2024-07-03 | 87.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240705P18400000 | 2024-06-05 11:25AM EDT | 2024-07-05 | 136.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDXP240708P18400000 | 2024-06-07 9:57AM EDT | 2024-07-08 | 119.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240712P18400000 | 2024-05-31 10:25AM EDT | 2024-07-12 | 348.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240719P18400000 | 2024-06-10 10:05AM EDT | 2024-07-19 | 157.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240726P18400000 | 2024-06-10 11:33AM EDT | 2024-07-26 | 162.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816P18400000 | 2024-06-07 3:03PM EDT | 2024-08-16 | 239.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NDX240920P18400000 | 2024-05-31 11:22AM EDT | 2024-09-20 | 600.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240930P18400000 | 2024-05-28 12:38PM EDT | 2024-09-30 | 412.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018P18400000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 573.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 2024-11-15 | 642.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241220P18400000 | 2024-05-09 1:47PM EDT | 2024-12-20 | 918.90 | 576.20 | 583.30 | 0.00 | - | 1 | 60 | 16.20% |
| NDX250321P18400000 | 2024-06-05 12:58PM EDT | 2025-03-21 | 749.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 2025-05-16 | 931.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX250620P18400000 | 2024-05-23 9:55AM EDT | 2025-06-20 | 916.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| NDX251219P18400000 | 2024-06-05 10:34AM EDT | 2025-12-19 | 1,114.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.