NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19350.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C19350000 | 2024-06-10 3:40PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.45 | -0.53 | -91.38% | 21 | 72 | 11.95% |
| NDXP240611C19350000 | 2024-06-10 3:44PM EDT | 2024-06-11 | 1.15 | 0.35 | 0.50 | -13.50 | -92.15% | 24 | 12 | 8.56% |
| NDXP240612C19350000 | 2024-06-10 1:01PM EDT | 2024-06-12 | 31.70 | 22.90 | 24.50 | -20.10 | -38.80% | 1 | 1 | 16.17% |
| NDXP240613C19350000 | 2024-06-10 10:57AM EDT | 2024-06-13 | 37.26 | 36.80 | 38.50 | -1.34 | -3.47% | 2 | 2 | 16.61% |
| NDXP240614C19350000 | 2024-06-10 12:29PM EDT | 2024-06-14 | 55.30 | 47.70 | 49.80 | +3.90 | +7.59% | 8 | 13 | 16.57% |
| NDXP240617C19350000 | 2024-06-10 11:07AM EDT | 2024-06-17 | 61.20 | 58.40 | 61.00 | +0.86 | +1.43% | 1 | 1 | 14.36% |
| NDXP240618C19350000 | 2024-06-07 1:29PM EDT | 2024-06-18 | 95.23 | 68.00 | 70.80 | 0.00 | - | 1 | 1 | 14.55% |
| NDXP240620C19350000 | 2024-06-10 2:19PM EDT | 2024-06-20 | 73.95 | 78.00 | 81.10 | -25.82 | -25.88% | 13 | 3 | 14.09% |
| NDX240621C19350000 | 2024-06-10 2:35PM EDT | 2024-06-21 | 76.30 | 84.60 | 87.40 | -23.00 | -23.16% | 18 | 43 | 14.02% |
| NDXP240624C19350000 | 2024-06-10 11:35AM EDT | 2024-06-24 | 109.66 | 99.50 | 103.40 | -7.85 | -6.68% | 6 | 1 | 13.73% |
| NDXP240628C19350000 | 2024-06-07 2:53PM EDT | 2024-06-28 | 141.15 | 138.30 | 143.40 | 0.00 | - | 2 | 6 | 14.75% |
| NDXP240701C19350000 | 2024-06-07 2:35PM EDT | 2024-07-01 | 146.40 | 146.70 | 155.90 | 0.00 | - | 2 | 1 | 14.44% |
| NDXP240702C19350000 | 2024-06-07 4:00PM EDT | 2024-07-02 | 151.63 | 155.50 | 164.80 | 0.00 | - | 2 | - | 14.62% |
| NDXP240703C19350000 | 2024-06-07 4:04PM EDT | 2024-07-03 | 154.45 | 161.10 | 170.70 | 0.00 | - | 2 | 1 | 14.63% |
| NDXP240705C19350000 | 2024-06-10 12:50PM EDT | 2024-07-05 | 195.70 | 179.60 | 184.20 | +141.10 | +258.42% | 6 | 6 | 14.77% |
| NDXP240712C19350000 | 2024-06-06 1:22PM EDT | 2024-07-12 | 251.90 | 229.10 | 236.40 | 0.00 | - | 1 | 1 | 15.50% |
| NDX240719C19350000 | 2024-06-07 11:29AM EDT | 2024-07-19 | 277.50 | 271.30 | 276.20 | 0.00 | - | 4 | 9 | 15.72% |
| NDXP240726C19350000 | 2024-06-03 10:00AM EDT | 2024-07-26 | 187.00 | 315.60 | 326.10 | 0.00 | - | 2 | 3 | 16.38% |
| NDX240920C19350000 | 2024-06-04 1:30PM EDT | 2024-09-20 | 433.40 | 633.40 | 641.80 | 0.00 | - | 4 | 3 | 18.95% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19350000 | 2024-06-07 1:51PM EDT | 2024-06-17 | 321.40 | 329.70 | 345.80 | 0.00 | - | 1 | 0 | 15.40% |
| NDXP240620P19350000 | 2024-06-06 3:55PM EDT | 2024-06-20 | 394.68 | 343.00 | 359.20 | 0.00 | - | - | 2 | 14.34% |
| NDX240719P19350000 | 2024-06-05 12:21PM EDT | 2024-07-19 | 433.95 | 449.10 | 456.80 | -104.95 | -19.47% | 1 | 414 | 11.80% |
| NDX241220P19350000 | 2024-06-06 1:09PM EDT | 2024-12-20 | 901.40 | 873.60 | 882.40 | 0.00 | - | - | 1 | 13.20% |
© 2024 Yahoo. All rights reserved.