NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18700.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18700000 | 2024-06-10 12:38PM EDT | 2024-06-10 | 372.10 | 358.00 | 398.00 | +42.22 | +12.80% | 3 | 15 | 34.43% |
| NDXP240611C18700000 | 2024-06-10 11:08AM EDT | 2024-06-11 | 376.95 | 349.90 | 366.50 | -1.01 | -0.27% | 4 | 83 | 0.00% |
| NDXP240612C18700000 | 2024-06-10 12:58PM EDT | 2024-06-12 | 401.30 | 374.20 | 384.60 | -9.45 | -2.30% | 1 | 61 | 15.67% |
| NDXP240613C18700000 | 2024-06-07 11:29AM EDT | 2024-06-13 | 416.30 | 385.60 | 402.60 | +22.65 | +5.75% | 1 | 9 | 18.25% |
| NDXP240614C18700000 | 2024-06-06 4:10PM EDT | 2024-06-14 | 421.86 | 401.50 | 418.60 | 0.00 | - | 2 | 13 | 19.19% |
| NDXP240617C18700000 | 2024-06-10 9:50AM EDT | 2024-06-17 | 361.68 | 416.20 | 431.60 | -38.45 | -9.61% | 1 | 16 | 16.82% |
| NDXP240618C18700000 | 2024-06-04 10:59AM EDT | 2024-06-18 | 194.30 | 428.40 | 443.90 | 0.00 | - | 1 | 4 | 17.25% |
| NDXP240620C18700000 | 2024-06-10 11:08AM EDT | 2024-06-20 | 440.50 | 439.40 | 455.70 | +131.25 | +42.44% | 1 | 9 | 16.76% |
| NDX240621C18700000 | 2024-06-07 12:34PM EDT | 2024-06-21 | 490.00 | 451.80 | 468.70 | 0.00 | - | 4 | 414 | 17.23% |
| NDXP240624C18700000 | 2024-05-31 10:22AM EDT | 2024-06-24 | 174.17 | 471.50 | 481.50 | 0.00 | - | 1 | 8 | 16.42% |
| NDXP240625C18700000 | 2024-06-05 3:16PM EDT | 2024-06-25 | 492.85 | 480.60 | 491.00 | 0.00 | - | 1 | 2 | 16.62% |
| NDXP240626C18700000 | 2024-05-29 10:45AM EDT | 2024-06-26 | 413.04 | 490.10 | 503.00 | 0.00 | - | - | 17 | 16.98% |
| NDXP240628C18700000 | 2024-06-10 9:30AM EDT | 2024-06-28 | 456.18 | 516.30 | 527.00 | -100.31 | -18.03% | 1 | 40 | 17.66% |
| NDXP240703C18700000 | 2024-06-07 12:59PM EDT | 2024-07-03 | 600.30 | 540.90 | 557.00 | 0.00 | - | 1 | 2 | 17.44% |
| NDXP240705C18700000 | 2024-06-06 2:53PM EDT | 2024-07-05 | 582.52 | 561.50 | 571.40 | 0.00 | - | 3 | 11 | 17.54% |
| NDXP240712C18700000 | 2024-06-06 3:49PM EDT | 2024-07-12 | 627.02 | 614.30 | 627.00 | 0.00 | - | 2 | 3 | 18.22% |
| NDX240719C18700000 | 2024-06-07 3:53PM EDT | 2024-07-19 | 670.40 | 659.20 | 667.50 | +44.20 | +7.06% | 2 | 89 | 18.27% |
| NDXP240726C18700000 | 2024-06-06 11:43AM EDT | 2024-07-26 | 720.80 | 706.20 | 722.00 | 0.00 | - | 1 | 2 | 18.97% |
| NDX240816C18700000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 430.66 | 831.60 | 850.20 | 0.00 | - | 1 | 8 | 19.85% |
| NDX240920C18700000 | 2024-06-06 2:14PM EDT | 2024-09-20 | 1,011.63 | 1,031.30 | 1,042.00 | 0.00 | - | 4 | 282 | 21.03% |
| NDX241018C18700000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 962.80 | 1,176.70 | 1,191.90 | 0.00 | - | 1 | 3 | 22.01% |
| NDX241115C18700000 | 2024-05-28 3:25PM EDT | 2024-11-15 | 1,232.10 | 1,340.50 | 1,358.00 | 0.00 | - | 1 | 1 | 23.36% |
| NDX241220C18700000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 1,521.08 | 1,497.00 | 1,511.70 | 0.00 | - | 1 | 36 | 23.98% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 2024-12-31 | 1,282.28 | 1,542.60 | 1,561.50 | 0.00 | - | 3 | 3 | 24.21% |
| NDX250321C18700000 | 2024-05-23 10:37AM EDT | 2025-03-21 | 1,750.00 | 1,861.60 | 1,883.90 | 0.00 | - | 2 | 15 | 25.42% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,931.70 | 2,066.80 | 2,094.30 | 0.00 | - | 1 | 0 | 26.16% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,766.70 | 2,316.70 | 0.00 | - | - | 3 | 27.86% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 8.63% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18700000 | 2024-06-10 3:59PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -2.65 | -98.15% | 73 | 94 | 12.70% |
| NDXP240611P18700000 | 2024-06-10 4:07PM EDT | 2024-06-11 | 1.50 | 1.25 | 1.65 | -8.65 | -85.22% | 75 | 4 | 13.48% |
| NDXP240612P18700000 | 2024-06-10 4:09PM EDT | 2024-06-12 | 19.28 | 18.10 | 19.70 | -24.72 | -56.18% | 10 | 25 | 18.88% |
| NDXP240613P18700000 | 2024-06-07 3:21PM EDT | 2024-06-13 | 67.07 | 32.00 | 33.40 | 0.00 | - | 6 | 17 | 19.40% |
| NDXP240614P18700000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 40.10 | 41.60 | 43.50 | -25.47 | -38.84% | 2 | 57 | 19.12% |
| NDXP240617P18700000 | 2024-06-06 3:54PM EDT | 2024-06-17 | 63.45 | 51.40 | 53.60 | -24.10 | -27.53% | 2 | 11 | 16.42% |
| NDXP240618P18700000 | 2024-06-10 12:04PM EDT | 2024-06-18 | 64.20 | 59.10 | 61.40 | -219.80 | -77.39% | 1 | 1 | 16.38% |
| NDXP240620P18700000 | 2024-06-07 10:58AM EDT | 2024-06-20 | 97.55 | 68.60 | 71.50 | 0.00 | - | 1 | 6 | 15.84% |
| NDX240621P18700000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 72.93 | 71.00 | 73.40 | -20.57 | -22.00% | 1 | 382 | 15.34% |
| NDXP240624P18700000 | 2024-06-10 11:46AM EDT | 2024-06-24 | 92.13 | 85.20 | 87.20 | -19.19 | -17.24% | 1 | 1 | 14.87% |
| NDXP240626P18700000 | 2024-06-07 4:03PM EDT | 2024-06-26 | 127.20 | 98.70 | 102.60 | 0.00 | - | 1 | 3 | 15.12% |
| NDXP240628P18700000 | 2024-06-10 2:03PM EDT | 2024-06-28 | 117.24 | 113.30 | 117.30 | -28.36 | -19.48% | 2 | 47 | 15.32% |
| NDXP240701P18700000 | 2024-05-28 9:46AM EDT | 2024-07-01 | 252.70 | 118.90 | 125.30 | 0.00 | - | 4 | 4 | 14.74% |
| NDXP240705P18700000 | 2024-06-05 3:17PM EDT | 2024-07-05 | 187.60 | 139.30 | 143.30 | 0.00 | - | 4 | 5 | 14.59% |
| NDXP240712P18700000 | 2024-05-31 10:20AM EDT | 2024-07-12 | 475.00 | 171.10 | 176.30 | 0.00 | - | 1 | 3 | 14.59% |
| NDX240719P18700000 | 2024-06-10 3:56PM EDT | 2024-07-19 | 196.18 | 194.40 | 198.70 | -23.15 | -10.55% | 1 | 26 | 14.24% |
| NDX240920P18700000 | 2024-06-05 2:06PM EDT | 2024-09-20 | 443.93 | 401.80 | 407.30 | 0.00 | - | 1 | 268 | 14.38% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 26.18% |
| NDX241220P18700000 | 2024-05-29 11:27AM EDT | 2024-12-20 | 758.38 | 645.00 | 652.40 | 0.00 | - | 8 | 47 | 15.06% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 23.27% |
| NDX250516P18700000 | 2024-05-29 1:52PM EDT | 2025-05-16 | 973.45 | 874.60 | 894.50 | 0.00 | - | 1 | 0 | 14.74% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 910.30 | 1,080.00 | 0.00 | - | - | 3 | 16.49% |
© 2024 Yahoo. All rights reserved.