NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18950.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18950000 | 2024-06-10 3:23PM EDT | 2024-06-10 | 108.00 | 117.80 | 137.80 | +11.87 | +12.35% | 89 | 21 | 13.62% |
| NDXP240611C18950000 | 2024-06-10 3:58PM EDT | 2024-06-11 | 134.82 | 120.30 | 127.50 | -0.44 | -0.33% | 16 | 15 | 6.11% |
| NDXP240612C18950000 | 2024-06-10 1:01PM EDT | 2024-06-12 | 195.42 | 186.20 | 192.30 | -29.08 | -12.95% | 1 | 20 | 17.42% |
| NDXP240613C18950000 | 2024-06-04 10:54AM EDT | 2024-06-13 | 74.70 | 207.60 | 213.90 | 0.00 | - | 2 | 1 | 18.01% |
| NDXP240614C18950000 | 2024-06-06 4:14PM EDT | 2024-06-14 | 248.92 | 224.30 | 230.10 | 0.00 | - | 3 | 14 | 18.03% |
| NDXP240617C18950000 | 2024-06-03 10:58AM EDT | 2024-06-17 | 84.92 | 238.90 | 245.40 | 0.00 | - | 6 | 6 | 15.68% |
| NDXP240618C18950000 | 2024-06-07 2:13PM EDT | 2024-06-18 | 237.15 | 252.80 | 258.90 | 0.00 | - | 1 | 12 | 15.96% |
| NDXP240620C18950000 | 2024-06-07 10:54AM EDT | 2024-06-20 | 298.63 | 265.80 | 273.00 | 0.00 | - | 1 | 9 | 15.54% |
| NDX240621C18950000 | 2024-06-10 11:50AM EDT | 2024-06-21 | 278.33 | 276.50 | 282.30 | +15.53 | +5.91% | 35 | 58 | 15.57% |
| NDXP240624C18950000 | 2024-06-10 9:39AM EDT | 2024-06-24 | 262.00 | 293.90 | 300.60 | +0.55 | +0.21% | 1 | 1 | 15.15% |
| NDXP240625C18950000 | 2024-06-10 9:39AM EDT | 2024-06-25 | 272.58 | 303.70 | 312.00 | -8.82 | -3.13% | 1 | 1 | 15.40% |
| NDXP240628C18950000 | 2024-06-10 3:54PM EDT | 2024-06-28 | 356.10 | 341.20 | 350.60 | +36.95 | +11.58% | 1 | 8 | 16.40% |
| NDXP240705C18950000 | 2024-06-10 1:15PM EDT | 2024-07-05 | 395.10 | 388.30 | 395.40 | -42.75 | -9.76% | 9 | 6 | 16.27% |
| NDX240719C18950000 | 2024-06-10 3:51PM EDT | 2024-07-19 | 495.85 | 488.90 | 496.20 | +26.25 | +5.59% | 39 | 62 | 17.16% |
| NDXP240726C18950000 | 2024-06-07 9:37AM EDT | 2024-07-26 | 523.90 | 536.80 | 550.50 | 0.00 | - | 2 | 2 | 17.84% |
| NDX240816C18950000 | 2024-06-05 11:16AM EDT | 2024-08-16 | 616.86 | 667.70 | 677.40 | 0.00 | - | 3 | 6 | 18.73% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18950000 | 2024-06-10 3:49PM EDT | 2024-06-10 | 0.20 | 0.00 | 0.10 | -40.50 | -99.51% | 391 | 21 | 5.01% |
| NDXP240611P18950000 | 2024-06-10 4:03PM EDT | 2024-06-11 | 16.64 | 16.00 | 17.30 | -42.76 | -71.99% | 83 | 10 | 10.72% |
| NDXP240614P18950000 | 2024-06-10 2:21PM EDT | 2024-06-14 | 125.80 | 107.00 | 110.20 | -24.40 | -16.25% | 16 | 2 | 18.60% |
| NDX240621P18950000 | 2024-06-10 12:34PM EDT | 2024-06-21 | 141.45 | 138.50 | 141.80 | -44.75 | -24.03% | 2 | 10 | 14.39% |
| NDXP240625P18950000 | 2024-06-05 12:41PM EDT | 2024-06-25 | 248.25 | 162.00 | 168.60 | 0.00 | - | - | 10 | 14.20% |
| NDXP240628P18950000 | 2024-06-07 10:47AM EDT | 2024-06-28 | 206.57 | 184.30 | 191.40 | 0.00 | - | 2 | 6 | 14.38% |
| NDXP240705P18950000 | 2024-06-07 2:00PM EDT | 2024-07-05 | 212.68 | 213.00 | 218.30 | 0.00 | - | 2 | 3 | 13.65% |
| NDX240719P18950000 | 2024-06-10 1:49PM EDT | 2024-07-19 | 267.00 | 271.70 | 276.20 | -11.50 | -4.13% | 4 | 5 | 13.34% |
| NDX240816P18950000 | 2024-06-06 11:50AM EDT | 2024-08-16 | 411.58 | 378.60 | 383.60 | 0.00 | - | 1 | 12 | 13.54% |
| NDX240920P18950000 | 2024-06-07 1:11PM EDT | 2024-09-20 | 478.90 | 483.20 | 488.70 | 0.00 | - | 1 | 2 | 13.63% |
| NDX241220P18950000 | 2024-06-07 10:30AM EDT | 2024-12-20 | 756.40 | 724.70 | 733.50 | 0.00 | - | 2 | 3 | 14.38% |
© 2024 Yahoo. All rights reserved.