NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18750.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18750000 | 2024-06-10 3:24PM EDT | 2024-06-11 | 331.95 | 300.60 | 317.10 | +31.85 | +10.61% | 1 | 12 | 0.00% |
| NDXP240612C18750000 | 2024-06-05 10:15AM EDT | 2024-06-12 | 225.10 | 332.10 | 342.60 | 0.00 | - | 2 | 8 | 20.30% |
| NDXP240613C18750000 | 2024-06-05 12:44PM EDT | 2024-06-13 | 327.75 | 345.60 | 361.00 | 0.00 | - | 3 | 8 | 21.06% |
| NDXP240614C18750000 | 2024-06-06 4:12PM EDT | 2024-06-14 | 386.92 | 360.60 | 377.10 | 0.00 | - | 10 | 53 | 21.13% |
| NDXP240617C18750000 | 2024-06-06 9:35AM EDT | 2024-06-17 | 427.95 | 376.70 | 391.90 | 0.00 | - | 1 | 7 | 17.82% |
| NDXP240618C18750000 | 2024-06-10 12:16PM EDT | 2024-06-18 | 420.00 | 388.40 | 404.50 | -35.00 | -7.69% | 6 | 43 | 18.08% |
| NDXP240620C18750000 | 2024-06-07 4:11PM EDT | 2024-06-20 | 378.90 | 406.20 | 415.50 | 0.00 | - | 13 | 4 | 17.24% |
| NDX240621C18750000 | 2024-06-06 10:39AM EDT | 2024-06-21 | 466.60 | 417.50 | 426.00 | 0.00 | - | 1 | 215 | 17.39% |
| NDXP240624C18750000 | 2024-06-05 11:38AM EDT | 2024-06-24 | 400.18 | 433.10 | 443.30 | 0.00 | - | 2 | 2 | 16.77% |
| NDXP240628C18750000 | 2024-06-05 3:06PM EDT | 2024-06-28 | 486.90 | 478.80 | 489.10 | 0.00 | - | 5 | 9 | 17.85% |
| NDXP240705C18750000 | 2024-06-05 1:06PM EDT | 2024-07-05 | 512.25 | 524.60 | 534.60 | 0.00 | - | 1 | 17 | 17.64% |
| NDXP240712C18750000 | 2024-06-05 10:00AM EDT | 2024-07-12 | 439.32 | 578.00 | 589.20 | 0.00 | - | 1 | 3 | 18.19% |
| NDX240719C18750000 | 2024-06-06 3:52PM EDT | 2024-07-19 | 633.63 | 623.30 | 631.50 | 0.00 | - | 2 | 40 | 18.27% |
| NDX240816C18750000 | 2024-06-07 3:08PM EDT | 2024-08-16 | 776.00 | 799.80 | 811.00 | 0.00 | - | 2 | 30 | 19.66% |
| NDX240920C18750000 | 2024-06-05 11:50AM EDT | 2024-09-20 | 932.73 | 997.30 | 1,009.20 | 0.00 | - | 1 | 8 | 20.99% |
| NDX250117C18750000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 1,371.10 | 1,588.80 | 1,607.80 | 0.00 | - | - | 1 | 24.55% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18750000 | 2024-06-10 4:01PM EDT | 2024-06-11 | 1.79 | 1.75 | 2.05 | -123.11 | -98.57% | 134 | 5 | 17.51% |
| NDXP240612P18750000 | 2024-06-07 10:56AM EDT | 2024-06-12 | 57.68 | 25.60 | 27.30 | 0.00 | - | 2 | 13 | 23.27% |
| NDXP240613P18750000 | 2024-06-10 9:53AM EDT | 2024-06-13 | 77.40 | 41.10 | 42.60 | -3.65 | -4.50% | 3 | 8 | 22.40% |
| NDXP240614P18750000 | 2024-06-10 2:29PM EDT | 2024-06-14 | 63.40 | 51.10 | 53.20 | -16.95 | -21.10% | 4 | 18 | 21.26% |
| NDXP240617P18750000 | 2024-06-06 3:38PM EDT | 2024-06-17 | 101.25 | 61.40 | 63.90 | 0.00 | - | 9 | 9 | 17.42% |
| NDXP240618P18750000 | 2024-06-07 2:18PM EDT | 2024-06-18 | 108.50 | 69.40 | 71.90 | 0.00 | - | 12 | 6 | 17.21% |
| NDXP240620P18750000 | 2024-06-10 11:31AM EDT | 2024-06-20 | 86.40 | 79.20 | 82.30 | -22.45 | -20.62% | 3 | 10 | 16.42% |
| NDX240621P18750000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 80.60 | 81.40 | 84.10 | -30.97 | -27.76% | 6 | 192 | 15.82% |
| NDXP240624P18750000 | 2024-06-06 12:05PM EDT | 2024-06-24 | 135.35 | 96.40 | 98.50 | 0.00 | - | 1 | 2 | 15.19% |
| NDXP240625P18750000 | 2024-06-07 1:28PM EDT | 2024-06-25 | 112.22 | 102.80 | 107.70 | 0.00 | - | 17 | 17 | 15.38% |
| NDXP240627P18750000 | 2024-06-06 1:54PM EDT | 2024-06-27 | 151.55 | 118.00 | 122.40 | 0.00 | - | - | 1 | 15.49% |
| NDXP240628P18750000 | 2024-06-07 10:44AM EDT | 2024-06-28 | 148.60 | 125.40 | 129.60 | 0.00 | - | 1 | 9 | 15.54% |
| NDXP240703P18750000 | 2024-06-07 11:01AM EDT | 2024-07-03 | 172.60 | 139.70 | 146.60 | 0.00 | - | 9 | 9 | 14.76% |
| NDXP240705P18750000 | 2024-06-04 9:50AM EDT | 2024-07-05 | 384.60 | 151.50 | 156.20 | 0.00 | - | 1 | 6 | 14.69% |
| NDXP240712P18750000 | 2024-06-06 1:31PM EDT | 2024-07-12 | 216.31 | 184.40 | 189.90 | 0.00 | - | 2 | 3 | 14.64% |
| NDX240719P18750000 | 2024-06-06 3:07PM EDT | 2024-07-19 | 242.10 | 208.40 | 212.40 | 0.00 | - | 1 | 25 | 14.24% |
| NDX240816P18750000 | 2024-06-07 11:05AM EDT | 2024-08-16 | 342.40 | 312.90 | 318.00 | 0.00 | - | 1 | 1 | 14.31% |
| NDX240920P18750000 | 2024-05-31 11:20AM EDT | 2024-09-20 | 748.70 | 417.20 | 422.60 | 0.00 | - | 1 | 8 | 14.31% |
| NDX241220P18750000 | 2024-05-28 11:23AM EDT | 2024-12-20 | 732.20 | 659.40 | 667.90 | 0.00 | - | 1 | 1 | 14.96% |
| NDX250117P18750000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 819.11 | 703.70 | 715.30 | 0.00 | - | - | 1 | 14.80% |
© 2024 Yahoo. All rights reserved.