NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18625.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18625000 | 2024-06-04 3:10PM EDT | 2024-06-10 | 148.05 | 412.00 | 492.00 | 0.00 | - | 4 | 3 | 47.57% |
| NDXP240611C18625000 | 2024-06-10 12:21PM EDT | 2024-06-11 | 463.46 | 424.50 | 441.90 | +50.97 | +12.36% | 2 | 2 | 0.00% |
| NDXP240613C18625000 | 2024-06-05 9:47AM EDT | 2024-06-13 | 324.05 | 449.60 | 467.60 | 0.00 | - | 1 | 2 | 18.15% |
| NDXP240614C18625000 | 2024-05-28 9:45AM EDT | 2024-06-14 | 382.75 | 464.80 | 482.50 | 0.00 | - | 1 | 10 | 19.49% |
| NDXP240617C18625000 | 2024-06-04 3:20PM EDT | 2024-06-17 | 248.00 | 478.10 | 494.80 | 0.00 | - | 4 | 2 | 17.21% |
| NDXP240620C18625000 | 2024-06-06 1:02PM EDT | 2024-06-20 | 528.28 | 500.60 | 516.40 | 0.00 | - | 4 | 5 | 17.08% |
| NDX240621C18625000 | 2024-06-07 10:39AM EDT | 2024-06-21 | 524.18 | 513.00 | 529.90 | 0.00 | - | 1 | 97 | 17.69% |
| NDXP240624C18625000 | 2024-05-31 11:01AM EDT | 2024-06-24 | 173.25 | 523.20 | 548.10 | 0.00 | - | 5 | 5 | 17.36% |
| NDXP240628C18625000 | 2024-06-06 2:33PM EDT | 2024-06-28 | 571.00 | 568.40 | 591.80 | 0.00 | - | 1 | 10 | 18.51% |
| NDXP240705C18625000 | 2024-05-16 11:06AM EDT | 2024-07-05 | 490.78 | 611.30 | 633.80 | 0.00 | - | 1 | 2 | 18.23% |
| NDX240719C18625000 | 2024-06-05 10:30AM EDT | 2024-07-19 | 613.17 | 709.20 | 729.70 | 0.00 | - | 1 | 11 | 18.92% |
| NDX240816C18625000 | 2024-06-03 10:21AM EDT | 2024-08-16 | 640.86 | 882.80 | 902.90 | 0.00 | - | 1 | 2 | 20.14% |
| NDX240920C18625000 | 2024-06-03 12:43PM EDT | 2024-09-20 | 730.45 | 1,078.60 | 1,097.80 | 0.00 | - | 2 | 6 | 21.39% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18625000 | 2024-06-10 2:00PM EDT | 2024-06-10 | 0.20 | 0.00 | 20.00 | -1.65 | -89.19% | 30 | 77 | 37.44% |
| NDXP240611P18625000 | 2024-06-10 3:36PM EDT | 2024-06-11 | 1.00 | 0.85 | 1.25 | -14.25 | -93.44% | 5 | 8 | 15.12% |
| NDXP240612P18625000 | 2024-06-10 12:33PM EDT | 2024-06-12 | 9.50 | 10.30 | 11.40 | -23.85 | -71.51% | 16 | 5 | 18.65% |
| NDXP240613P18625000 | 2024-06-10 3:52PM EDT | 2024-06-13 | 22.18 | 21.30 | 22.60 | -223.22 | -90.96% | 1 | 2 | 19.40% |
| NDXP240614P18625000 | 2024-06-07 4:09PM EDT | 2024-06-14 | 34.05 | 30.00 | 31.60 | -18.05 | -34.64% | 2 | 22 | 19.25% |
| NDXP240617P18625000 | 2024-06-10 12:04PM EDT | 2024-06-17 | 43.40 | 39.00 | 41.00 | -10.28 | -19.15% | 1 | 2 | 16.63% |
| NDXP240620P18625000 | 2024-06-10 1:03PM EDT | 2024-06-20 | 62.05 | 55.10 | 57.80 | -111.50 | -64.25% | 2 | 5 | 16.13% |
| NDX240621P18625000 | 2024-06-10 1:17PM EDT | 2024-06-21 | 64.97 | 57.60 | 59.80 | -43.93 | -40.34% | 6 | 25 | 15.65% |
| NDXP240624P18625000 | 2024-06-07 4:04PM EDT | 2024-06-24 | 93.30 | 70.60 | 72.60 | 0.00 | - | 2 | 3 | 15.16% |
| NDXP240628P18625000 | 2024-06-06 10:17AM EDT | 2024-06-28 | 138.50 | 97.20 | 101.00 | 0.00 | - | 6 | 9 | 15.62% |
| NDXP240705P18625000 | 2024-06-10 1:49PM EDT | 2024-07-05 | 122.45 | 122.20 | 126.10 | -23.45 | -16.07% | 1 | 20 | 14.88% |
| NDX240719P18625000 | 2024-06-06 1:48PM EDT | 2024-07-19 | 205.53 | 175.90 | 179.70 | 0.00 | - | 7 | 16 | 14.50% |
| NDXP240726P18625000 | 2024-06-10 3:32PM EDT | 2024-07-26 | 203.80 | 202.00 | 208.10 | -52.80 | -20.58% | 1 | 15 | 14.56% |
| NDX240920P18625000 | 2024-05-21 10:50AM EDT | 2024-09-20 | 528.90 | 381.00 | 385.60 | 0.00 | - | 1 | 3 | 14.61% |
© 2024 Yahoo. All rights reserved.