NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19025.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C19025000 | 2024-06-10 3:55PM EDT | 2024-06-10 | 33.51 | 42.00 | 52.70 | -15.89 | -32.17% | 233 | 28 | 4.49% |
| NDXP240611C19025000 | 2024-06-10 3:55PM EDT | 2024-06-11 | 73.80 | 67.20 | 70.40 | -63.25 | -46.15% | 22 | 9 | 7.26% |
| NDXP240612C19025000 | 2024-06-10 2:45PM EDT | 2024-06-12 | 142.52 | 142.40 | 146.50 | -23.63 | -14.22% | 6 | 6 | 17.42% |
| NDXP240613C19025000 | 2024-06-07 3:52PM EDT | 2024-06-13 | 148.12 | 163.60 | 168.00 | 0.00 | - | 2 | 2 | 17.82% |
| NDXP240614C19025000 | 2024-06-10 10:39AM EDT | 2024-06-14 | 165.90 | 179.90 | 184.20 | -14.20 | -7.88% | 1 | 9 | 17.78% |
| NDXP240620C19025000 | 2024-06-10 2:22PM EDT | 2024-06-20 | 215.01 | 220.60 | 225.80 | +169.41 | +371.51% | 1 | 2 | 15.16% |
| NDX240621C19025000 | 2024-06-10 1:48PM EDT | 2024-06-21 | 245.30 | 230.80 | 235.70 | +24.93 | +11.31% | 9 | 27 | 15.23% |
| NDXP240624C19025000 | 2024-06-10 11:30AM EDT | 2024-06-24 | 255.05 | 248.50 | 254.40 | +5.73 | +2.30% | 1 | 1 | 14.84% |
| NDXP240625C19025000 | 2024-06-07 2:08PM EDT | 2024-06-25 | 251.80 | 258.20 | 266.10 | 0.00 | - | 20 | 8 | 15.11% |
| NDXP240626C19025000 | 2024-06-10 10:13AM EDT | 2024-06-26 | 237.85 | 268.30 | 277.50 | +102.41 | +75.61% | 1 | 2 | 15.36% |
| NDXP240627C19025000 | 2024-06-06 3:47PM EDT | 2024-06-27 | 293.59 | 278.20 | 289.60 | 0.00 | - | - | 5 | 15.64% |
| NDXP240628C19025000 | 2024-06-10 11:31AM EDT | 2024-06-28 | 311.20 | 295.40 | 303.60 | +17.08 | +5.81% | 4 | 18 | 16.03% |
| NDXP240705C19025000 | 2024-06-07 10:40AM EDT | 2024-07-05 | 359.23 | 342.30 | 349.00 | 0.00 | - | 1 | 3 | 15.95% |
| NDXP240712C19025000 | 2024-05-31 2:41PM EDT | 2024-07-12 | 130.02 | 397.00 | 406.70 | 0.00 | - | 1 | 1 | 16.69% |
| NDX240719C19025000 | 2024-06-07 3:17PM EDT | 2024-07-19 | 411.00 | 442.70 | 449.10 | -15.50 | -3.63% | 2 | 23 | 16.84% |
| NDXP240726C19025000 | 2024-06-06 12:19PM EDT | 2024-07-26 | 506.56 | 490.40 | 504.00 | 0.00 | - | 1 | 2 | 17.55% |
| NDX240920C19025000 | 2024-05-30 3:42PM EDT | 2024-09-20 | 572.20 | 819.90 | 831.00 | 0.00 | - | 1 | 8 | 19.97% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P19025000 | 2024-06-10 3:58PM EDT | 2024-06-10 | 0.25 | 0.00 | 0.05 | -76.09 | -99.67% | 156 | 17 | 2.05% |
| NDXP240611P19025000 | 2024-06-10 4:13PM EDT | 2024-06-11 | 37.50 | 35.40 | 37.60 | -57.87 | -60.68% | 23 | 8 | 10.51% |
| NDXP240613P19025000 | 2024-06-07 3:48PM EDT | 2024-06-13 | 166.17 | 125.80 | 129.30 | 0.00 | - | 2 | 2 | 19.21% |
| NDXP240614P19025000 | 2024-06-10 12:11PM EDT | 2024-06-14 | 140.17 | 137.00 | 140.20 | -74.03 | -34.56% | 2 | 3 | 18.42% |
| NDXP240618P19025000 | 2024-06-10 2:30PM EDT | 2024-06-18 | 179.00 | 155.50 | 159.40 | -39.10 | -17.93% | 8 | 1 | 15.35% |
| NDXP240620P19025000 | 2024-06-10 2:22PM EDT | 2024-06-20 | 182.25 | 165.80 | 170.00 | -32.12 | -14.98% | 1 | 8 | 14.69% |
| NDX240621P19025000 | 2024-06-07 10:59AM EDT | 2024-06-21 | 198.00 | 167.00 | 170.50 | 0.00 | - | 2 | 10 | 14.10% |
| NDX240719P19025000 | 2024-06-07 2:09PM EDT | 2024-07-19 | 340.00 | 299.40 | 304.30 | 0.00 | - | 2 | 3 | 13.06% |
| NDX241220P19025000 | 2024-06-06 1:40PM EDT | 2024-12-20 | 768.60 | 750.90 | 759.50 | 0.00 | - | - | 4 | 14.17% |
© 2024 Yahoo. All rights reserved.