NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18600.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18600000 | 2024-06-07 10:23AM EDT | 2024-06-10 | 412.50 | 438.00 | 518.00 | 0.00 | - | 1 | 20 | 49.70% |
| NDXP240611C18600000 | 2024-06-10 3:09PM EDT | 2024-06-11 | 460.51 | 448.80 | 466.90 | +21.60 | +4.92% | 2 | 14 | 0.00% |
| NDXP240612C18600000 | 2024-06-05 9:47AM EDT | 2024-06-12 | 324.15 | 459.60 | 476.60 | 0.00 | - | 1 | 19 | 13.78% |
| NDXP240613C18600000 | 2024-06-05 10:15AM EDT | 2024-06-13 | 332.85 | 471.70 | 489.70 | 0.00 | - | 2 | 3 | 18.03% |
| NDXP240614C18600000 | 2024-06-07 3:54PM EDT | 2024-06-14 | 461.50 | 485.50 | 504.10 | 0.00 | - | 1 | 29 | 19.53% |
| NDXP240617C18600000 | 2024-05-30 3:47PM EDT | 2024-06-17 | 251.65 | 499.20 | 517.30 | 0.00 | - | 2 | 2 | 17.47% |
| NDXP240618C18600000 | 2024-06-10 3:23PM EDT | 2024-06-18 | 542.35 | 511.20 | 527.40 | +177.88 | +48.81% | 3 | 30 | 17.80% |
| NDXP240620C18600000 | 2024-06-06 1:02PM EDT | 2024-06-20 | 547.63 | 521.50 | 538.60 | 0.00 | - | 4 | 8 | 17.35% |
| NDX240621C18600000 | 2024-06-10 4:12PM EDT | 2024-06-21 | 542.20 | 540.70 | 545.30 | +37.78 | +7.49% | 11 | 5,120 | 17.30% |
| NDXP240624C18600000 | 2024-05-31 10:22AM EDT | 2024-06-24 | 218.72 | 543.60 | 569.00 | 0.00 | - | 1 | 2 | 17.54% |
| NDXP240626C18600000 | 2024-05-30 3:54PM EDT | 2024-06-26 | 325.00 | 563.70 | 588.40 | 0.00 | - | 2 | 1 | 17.98% |
| NDXP240628C18600000 | 2024-06-05 2:08PM EDT | 2024-06-28 | 576.92 | 588.30 | 612.10 | 0.00 | - | 18 | 16 | 18.68% |
| NDXP240703C18600000 | 2024-05-31 12:06PM EDT | 2024-07-03 | 214.85 | 614.20 | 637.60 | 0.00 | - | 1 | 1 | 18.17% |
| NDXP240705C18600000 | 2024-06-05 3:03PM EDT | 2024-07-05 | 636.30 | 638.20 | 648.60 | 0.00 | - | 6 | 5 | 18.09% |
| NDXP240708C18600000 | 2024-06-04 12:08PM EDT | 2024-07-08 | 357.00 | 643.10 | 663.00 | 0.00 | - | 1 | 1 | 17.91% |
| NDX240719C18600000 | 2024-06-10 10:40AM EDT | 2024-07-19 | 711.53 | 733.40 | 742.60 | -40.59 | -5.40% | 1 | 71 | 18.79% |
| NDX240816C18600000 | 2024-06-05 12:33PM EDT | 2024-08-16 | 849.45 | 905.90 | 916.80 | 0.00 | - | 2 | 7 | 20.11% |
| NDX240920C18600000 | 2024-05-29 2:45PM EDT | 2024-09-20 | 960.62 | 1,100.90 | 1,112.40 | 0.00 | - | 2 | 25 | 21.40% |
| NDXP240930C18600000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 924.89 | 1,141.20 | 1,161.20 | 0.00 | - | 1 | 1 | 21.63% |
| NDX241018C18600000 | 2024-06-03 12:43PM EDT | 2024-10-18 | 884.85 | 1,245.40 | 1,261.00 | 0.00 | - | 4 | 8 | 22.35% |
| NDX241115C18600000 | 2024-05-23 12:35PM EDT | 2024-11-15 | 1,307.00 | 1,407.90 | 1,425.80 | 0.00 | - | 1 | 2 | 23.67% |
| NDX241220C18600000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 1,588.93 | 1,563.80 | 1,577.50 | 0.00 | - | 1 | 94 | 24.24% |
| NDXP241231C18600000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 1,102.40 | 1,609.40 | 1,628.50 | 0.00 | - | 1 | 1 | 24.50% |
| NDX250221C18600000 | 2024-05-23 9:35AM EDT | 2025-02-21 | 1,725.00 | 1,823.50 | 1,844.40 | 0.00 | - | - | 1 | 25.35% |
| NDX250321C18600000 | 2024-05-23 11:45AM EDT | 2025-03-21 | 1,808.00 | 1,927.30 | 1,950.20 | 0.00 | - | - | 1 | 25.68% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,373.10 | 1,659.90 | 2,209.90 | 0.00 | - | 7 | 7 | 25.80% |
| NDX251219C18600000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,505.15 | 2,760.00 | 2,960.00 | 0.00 | - | 1 | 7 | 29.38% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18600000 | 2024-06-10 3:42PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.60 | -0.75 | -93.75% | 94 | 74 | 20.33% |
| NDXP240611P18600000 | 2024-06-10 4:03PM EDT | 2024-06-11 | 1.00 | 0.80 | 1.05 | -4.00 | -80.00% | 47 | 14 | 15.47% |
| NDXP240612P18600000 | 2024-06-10 2:33PM EDT | 2024-06-12 | 15.85 | 8.30 | 9.40 | -13.15 | -45.34% | 14 | 16 | 18.59% |
| NDXP240613P18600000 | 2024-06-10 2:53PM EDT | 2024-06-13 | 21.25 | 18.50 | 19.70 | -32.39 | -60.38% | 1 | 3 | 19.39% |
| NDXP240614P18600000 | 2024-06-10 2:00PM EDT | 2024-06-14 | 26.03 | 26.80 | 28.30 | -21.97 | -45.77% | 4 | 78 | 19.30% |
| NDXP240617P18600000 | 2024-06-10 2:19PM EDT | 2024-06-17 | 34.60 | 35.50 | 37.40 | -10.25 | -22.85% | 5 | 14 | 16.70% |
| NDXP240618P18600000 | 2024-06-06 10:04AM EDT | 2024-06-18 | 81.57 | 42.50 | 44.50 | 0.00 | - | 1 | 1 | 16.73% |
| NDXP240620P18600000 | 2024-06-10 11:31AM EDT | 2024-06-20 | 57.05 | 51.20 | 53.80 | -49.95 | -46.68% | 1 | 6 | 16.23% |
| NDX240621P18600000 | 2024-06-10 2:31PM EDT | 2024-06-21 | 65.40 | 53.70 | 55.80 | -6.40 | -8.91% | 8 | 358 | 15.75% |
| NDXP240625P18600000 | 2024-05-24 10:44AM EDT | 2024-06-25 | 214.50 | 72.00 | 76.30 | 0.00 | - | 3 | 3 | 15.48% |
| NDXP240626P18600000 | 2024-05-23 10:20AM EDT | 2024-06-26 | 201.80 | 78.80 | 82.30 | 0.00 | - | - | 1 | 15.51% |
| NDXP240628P18600000 | 2024-06-10 10:45AM EDT | 2024-06-28 | 113.58 | 92.40 | 96.00 | -18.82 | -14.21% | 2 | 9 | 15.72% |
| NDXP240701P18600000 | 2024-06-10 3:43PM EDT | 2024-07-01 | 97.80 | 98.00 | 103.70 | -117.30 | -54.53% | 1 | 5 | 15.13% |
| NDXP240703P18600000 | 2024-06-10 11:36AM EDT | 2024-07-03 | 114.61 | 106.10 | 111.90 | -156.87 | -57.78% | 1 | 1 | 15.02% |
| NDXP240705P18600000 | 2024-06-10 1:49PM EDT | 2024-07-05 | 117.35 | 116.90 | 120.60 | -43.55 | -27.07% | 1 | 17 | 14.97% |
| NDX240719P18600000 | 2024-06-10 2:20PM EDT | 2024-07-19 | 187.50 | 170.00 | 173.80 | -12.58 | -6.29% | 11 | 23 | 14.59% |
| NDXP240726P18600000 | 2024-06-05 12:39PM EDT | 2024-07-26 | 249.50 | 196.10 | 202.10 | 0.00 | - | 1 | 2 | 14.65% |
| NDXP240802P18600000 | 2024-06-07 1:49PM EDT | 2024-08-02 | 232.40 | 226.60 | 232.00 | 0.00 | - | 16 | 16 | 14.82% |
| NDX240920P18600000 | 2024-06-05 11:31AM EDT | 2024-09-20 | 427.00 | 374.00 | 378.50 | 0.00 | - | 15 | 27 | 14.68% |
| NDXP240930P18600000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 552.60 | 396.40 | 405.00 | 0.00 | - | 1 | 1 | 14.68% |
| NDX241018P18600000 | 2024-06-05 10:27AM EDT | 2024-10-18 | 524.35 | 443.40 | 451.00 | 0.00 | - | 2 | 10 | 14.70% |
| NDX241115P18600000 | 2024-05-21 2:13PM EDT | 2024-11-15 | 670.74 | 538.40 | 547.20 | 0.00 | - | - | 3 | 15.36% |
| NDX241220P18600000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 798.00 | 614.90 | 622.40 | 0.00 | - | 45 | 87 | 15.32% |
| NDXP241231P18600000 | 2024-05-28 12:33PM EDT | 2024-12-31 | 700.38 | 630.30 | 641.70 | 0.00 | - | 1 | 1 | 15.26% |
| NDX250321P18600000 | 2024-06-04 11:07AM EDT | 2025-03-21 | 942.00 | 763.30 | 778.60 | 0.00 | - | 1 | 0 | 15.05% |
| NDX250417P18600000 | 2024-06-05 1:06PM EDT | 2025-04-17 | 835.90 | 802.10 | 820.20 | 0.00 | - | - | 0 | 15.00% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 988.70 | 844.70 | 864.40 | 0.00 | - | - | 1 | 14.97% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,706.90 | 915.80 | 1,195.60 | 0.00 | - | 7 | 7 | 18.66% |
| NDX251219P18600000 | 2024-06-10 10:10AM EDT | 2025-12-19 | 1,146.00 | 1,030.00 | 1,228.00 | +16.00 | +1.42% | 3 | 0 | 15.68% |
© 2024 Yahoo. All rights reserved.