NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19050.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C19050000 | 2024-06-10 3:57PM EDT | 2024-06-10 | 10.00 | 18.00 | 27.50 | -25.00 | -71.43% | 1,058 | 27 | 2.77% |
| NDXP240611C19050000 | 2024-06-10 4:11PM EDT | 2024-06-11 | 54.22 | 52.50 | 55.20 | -39.97 | -42.44% | 46 | 6 | 7.41% |
| NDXP240612C19050000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 131.50 | 129.10 | 132.60 | -31.75 | -19.45% | 46 | 24 | 17.38% |
| NDXP240613C19050000 | 2024-06-10 3:07PM EDT | 2024-06-13 | 158.00 | 150.10 | 154.00 | -32.92 | -17.24% | 3 | 4 | 17.75% |
| NDXP240614C19050000 | 2024-06-10 3:31PM EDT | 2024-06-14 | 176.65 | 166.20 | 170.00 | -6.60 | -3.60% | 21 | 16 | 17.68% |
| NDXP240618C19050000 | 2024-06-03 12:31PM EDT | 2024-06-18 | 51.53 | 193.80 | 198.60 | 0.00 | - | 10 | 5 | 15.57% |
| NDXP240620C19050000 | 2024-06-10 12:57PM EDT | 2024-06-20 | 226.46 | 206.50 | 211.90 | -18.51 | -7.56% | 1 | 2 | 15.10% |
| NDX240621C19050000 | 2024-06-10 12:16PM EDT | 2024-06-21 | 240.35 | 216.60 | 220.80 | +33.55 | +16.22% | 1 | 37 | 15.10% |
| NDXP240624C19050000 | 2024-06-10 11:08AM EDT | 2024-06-24 | 235.40 | 234.20 | 240.00 | -4.57 | -1.90% | 4 | 3 | 14.75% |
| NDXP240628C19050000 | 2024-06-07 9:39AM EDT | 2024-06-28 | 268.97 | 280.90 | 289.60 | 0.00 | - | 2 | 4 | 15.97% |
| NDXP240705C19050000 | 2024-06-10 12:27PM EDT | 2024-07-05 | 345.42 | 327.70 | 334.00 | -1.13 | -0.33% | 3 | 4 | 15.84% |
| NDXP240712C19050000 | 2024-06-10 9:46AM EDT | 2024-07-12 | 343.11 | 382.30 | 392.10 | -64.09 | -15.74% | 2 | 1 | 16.60% |
| NDX240719C19050000 | 2024-06-07 10:59AM EDT | 2024-07-19 | 438.70 | 427.80 | 434.00 | 0.00 | - | 10 | 15 | 16.74% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P19050000 | 2024-06-10 3:59PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.20 | -89.95 | -99.94% | 442 | 180 | 1.38% |
| NDXP240611P19050000 | 2024-06-10 4:08PM EDT | 2024-06-11 | 45.23 | 45.40 | 47.90 | -68.07 | -60.08% | 103 | 58 | 10.56% |
| NDXP240612P19050000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 120.50 | 118.60 | 122.10 | -18.98 | -13.61% | 18 | 11 | 19.45% |
| NDXP240614P19050000 | 2024-06-10 2:59PM EDT | 2024-06-14 | 158.30 | 147.80 | 151.40 | +10.85 | +7.36% | 14 | 9 | 18.36% |
| NDXP240618P19050000 | 2024-06-10 1:29PM EDT | 2024-06-18 | 185.00 | 166.50 | 170.50 | -23.00 | -11.06% | 4 | 0 | 15.29% |
| NDXP240620P19050000 | 2024-06-10 1:14PM EDT | 2024-06-20 | 189.00 | 176.40 | 181.20 | -37.53 | -16.57% | 5 | 1 | 14.64% |
| NDX240621P19050000 | 2024-06-10 3:23PM EDT | 2024-06-21 | 166.40 | 177.50 | 181.50 | -3.60 | -2.12% | 11 | 10 | 14.04% |
| NDXP240626P19050000 | 2024-06-06 9:46AM EDT | 2024-06-26 | 254.00 | 208.50 | 217.30 | 0.00 | - | - | 1 | 13.98% |
| NDXP240628P19050000 | 2024-06-10 2:07PM EDT | 2024-06-28 | 225.90 | 223.80 | 230.50 | -39.10 | -14.75% | 3 | 1 | 13.99% |
| NDXP240701P19050000 | 2024-06-07 3:35PM EDT | 2024-07-01 | 267.17 | 228.70 | 239.80 | 0.00 | - | 1 | 1 | 13.50% |
| NDXP240705P19050000 | 2024-06-05 3:46PM EDT | 2024-07-05 | 314.00 | 251.40 | 256.90 | 0.00 | - | - | 5 | 13.26% |
| NDX240719P19050000 | 2024-06-07 2:01PM EDT | 2024-07-19 | 328.20 | 309.00 | 314.20 | 0.00 | - | 2 | 1 | 12.97% |
| NDX240920P19050000 | 2024-06-06 9:34AM EDT | 2024-09-20 | 535.20 | 519.00 | 525.10 | 0.00 | - | 1 | 2 | 13.31% |
© 2024 Yahoo. All rights reserved.