NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18500.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18500000 | 2024-06-10 2:38PM EDT | 2024-06-11 | 540.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NDXP240612C18500000 | 2024-06-10 9:33AM EDT | 2024-06-12 | 494.86 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| NDXP240613C18500000 | 2024-06-05 10:15AM EDT | 2024-06-13 | 404.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240614C18500000 | 2024-06-05 9:58AM EDT | 2024-06-14 | 425.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NDXP240617C18500000 | 2024-06-04 2:07PM EDT | 2024-06-17 | 308.20 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| NDXP240618C18500000 | 2024-05-30 12:10PM EDT | 2024-06-18 | 367.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240620C18500000 | 2024-05-31 10:40AM EDT | 2024-06-20 | 213.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDX240621C18500000 | 2024-06-10 10:54AM EDT | 2024-06-21 | 605.05 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 0.00% |
| NDXP240624C18500000 | 2024-05-23 2:15PM EDT | 2024-06-24 | 438.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240628C18500000 | 2024-06-07 10:10AM EDT | 2024-06-28 | 660.30 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| NDXP240701C18500000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 559.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240705C18500000 | 2024-06-05 12:59PM EDT | 2024-07-05 | 685.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240712C18500000 | 2024-05-31 10:11AM EDT | 2024-07-12 | 429.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719C18500000 | 2024-06-10 1:48PM EDT | 2024-07-19 | 818.02 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| NDXP240726C18500000 | 2024-05-31 3:54PM EDT | 2024-07-26 | 535.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NDX240816C18500000 | 2024-06-04 10:17AM EDT | 2024-08-16 | 677.80 | 0.00 | 0.00 | 0.00 | - | 22 | 218 | 0.00% |
| NDX240920C18500000 | 2024-06-07 10:13AM EDT | 2024-09-20 | 1,149.35 | 0.00 | 0.00 | 0.00 | - | 51 | 216 | 0.00% |
| NDXP240930C18500000 | 2024-05-20 10:01AM EDT | 2024-09-30 | 1,004.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C18500000 | 2024-05-31 9:43AM EDT | 2024-10-18 | 1,021.55 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| NDX241115C18500000 | 2024-06-05 3:53PM EDT | 2024-11-15 | 1,465.75 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| NDX241220C18500000 | 2024-05-31 3:19PM EDT | 2024-12-20 | 1,175.17 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620C18500000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 1,791.66 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX261218C18500000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 3,754.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18500000 | 2024-06-10 4:00PM EDT | 2024-06-11 | 0.83 | 0.00 | 0.00 | 0.00 | - | 94 | 71 | 12.50% |
| NDXP240612P18500000 | 2024-06-10 3:41PM EDT | 2024-06-12 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| NDXP240613P18500000 | 2024-06-06 11:29AM EDT | 2024-06-13 | 41.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| NDXP240614P18500000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 17.40 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 6.25% |
| NDXP240617P18500000 | 2024-06-10 11:58AM EDT | 2024-06-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| NDXP240618P18500000 | 2024-06-07 2:19PM EDT | 2024-06-18 | 55.35 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 3.13% |
| NDXP240620P18500000 | 2024-06-07 11:16AM EDT | 2024-06-20 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NDX240621P18500000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 28 | 913 | 3.13% |
| NDXP240624P18500000 | 2024-06-10 11:49AM EDT | 2024-06-24 | 56.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDXP240626P18500000 | 2024-06-10 12:26PM EDT | 2024-06-26 | 67.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| NDXP240628P18500000 | 2024-06-07 12:51PM EDT | 2024-06-28 | 87.59 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 3.13% |
| NDXP240703P18500000 | 2024-06-07 11:01AM EDT | 2024-07-03 | 114.60 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 1.56% |
| NDXP240705P18500000 | 2024-06-10 12:01PM EDT | 2024-07-05 | 105.22 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| NDXP240708P18500000 | 2024-06-07 12:11PM EDT | 2024-07-08 | 119.90 | 0.00 | 0.00 | 0.00 | - | 56 | 51 | 1.56% |
| NDXP240712P18500000 | 2024-06-06 3:30PM EDT | 2024-07-12 | 157.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDX240719P18500000 | 2024-06-10 2:47PM EDT | 2024-07-19 | 154.50 | 0.00 | 0.00 | 0.00 | - | 10 | 252 | 1.56% |
| NDXP240726P18500000 | 2024-06-10 11:33AM EDT | 2024-07-26 | 182.75 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| NDXP240802P18500000 | 2024-06-10 11:40AM EDT | 2024-08-02 | 211.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDX240816P18500000 | 2024-06-07 10:40AM EDT | 2024-08-16 | 264.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| NDX240920P18500000 | 2024-06-07 2:01PM EDT | 2024-09-20 | 357.15 | 0.00 | 0.00 | 0.00 | - | 11 | 333 | 0.78% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 453.10 | 460.50 | 0.00 | - | - | 1 | 17.14% |
| NDX241018P18500000 | 2024-05-31 9:43AM EDT | 2024-10-18 | 587.00 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.78% |
| NDX241115P18500000 | 2024-05-21 2:13PM EDT | 2024-11-15 | 636.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| NDX241220P18500000 | 2024-06-07 10:33AM EDT | 2024-12-20 | 612.70 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 0.78% |
| NDXP241231P18500000 | 2024-06-06 1:29PM EDT | 2024-12-31 | 619.50 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.78% |
| NDX250117P18500000 | 2024-06-10 9:58AM EDT | 2025-01-17 | 667.05 | 0.00 | 0.00 | 0.00 | - | 7 | 529 | 0.78% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX251219P18500000 | 2024-06-05 10:30AM EDT | 2025-12-19 | 1,150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
© 2024 Yahoo. All rights reserved.