NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19400.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C19400000 | 2024-06-10 3:59PM EDT | 2024-06-11 | 0.68 | 0.15 | 0.65 | -6.43 | -90.44% | 217 | 11 | 14.48% |
| NDXP240612C19400000 | 2024-06-10 4:13PM EDT | 2024-06-12 | 15.65 | 15.30 | 16.50 | -11.04 | -41.36% | 9 | 6 | 19.50% |
| NDXP240613C19400000 | 2024-06-10 11:06AM EDT | 2024-06-13 | 29.83 | 26.80 | 28.30 | -3.57 | -10.69% | 4 | 4 | 18.93% |
| NDXP240614C19400000 | 2024-06-10 3:44PM EDT | 2024-06-14 | 41.01 | 36.40 | 38.20 | +4.41 | +12.05% | 89 | 98 | 18.30% |
| NDXP240617C19400000 | 2024-06-07 10:28AM EDT | 2024-06-17 | 53.20 | 46.00 | 48.30 | 0.00 | - | 1 | 1 | 15.19% |
| NDXP240618C19400000 | 2024-06-10 12:24PM EDT | 2024-06-18 | 59.53 | 54.80 | 57.40 | +39.03 | +190.39% | 14 | 1 | 15.29% |
| NDXP240620C19400000 | 2024-06-10 10:58AM EDT | 2024-06-20 | 67.40 | 64.10 | 67.10 | +9.40 | +16.21% | 3 | 5 | 14.66% |
| NDX240621C19400000 | 2024-06-10 12:21PM EDT | 2024-06-21 | 85.74 | 70.00 | 72.60 | -14.81 | -14.73% | 14 | 71 | 14.50% |
| NDXP240624C19400000 | 2024-06-10 3:31PM EDT | 2024-06-24 | 90.20 | 84.10 | 87.60 | +53.35 | +144.78% | 4 | 2 | 14.08% |
| NDXP240625C19400000 | 2024-05-30 11:00AM EDT | 2024-06-25 | 47.69 | 91.20 | 96.20 | 0.00 | - | 4 | 2 | 14.27% |
| NDXP240626C19400000 | 2024-06-05 3:36PM EDT | 2024-06-26 | 119.20 | 101.20 | 105.30 | 0.00 | - | 15 | 13 | 14.48% |
| NDXP240627C19400000 | 2024-06-07 1:29PM EDT | 2024-06-27 | 137.86 | 110.20 | 114.60 | 0.00 | - | 2 | 2 | 14.70% |
| NDXP240628C19400000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 122.25 | 120.50 | 126.20 | 0.00 | - | 1 | 12 | 15.06% |
| NDXP240701C19400000 | 2024-06-10 10:57AM EDT | 2024-07-01 | 129.40 | 129.00 | 137.40 | +22.60 | +21.16% | 2 | 4 | 14.63% |
| NDXP240703C19400000 | 2024-06-05 10:35AM EDT | 2024-07-03 | 122.90 | 142.70 | 151.50 | 0.00 | - | 1 | 1 | 14.80% |
| NDXP240705C19400000 | 2024-06-10 9:36AM EDT | 2024-07-05 | 146.80 | 160.10 | 164.60 | -7.50 | -4.86% | 1 | 13 | 14.91% |
| NDXP240708C19400000 | 2024-06-07 4:04PM EDT | 2024-07-08 | 161.88 | 167.20 | 176.70 | 0.00 | - | 11 | 7 | 14.72% |
| NDXP240709C19400000 | 2024-06-10 10:21AM EDT | 2024-07-09 | 164.20 | 175.40 | 185.00 | -5.27 | -3.11% | 1 | 1 | 14.88% |
| NDXP240712C19400000 | 2024-05-30 2:51PM EDT | 2024-07-12 | 113.95 | 208.10 | 215.00 | 0.00 | - | 1 | 1 | 15.58% |
| NDX240719C19400000 | 2024-06-10 12:07PM EDT | 2024-07-19 | 259.30 | 249.40 | 253.70 | -19.40 | -6.96% | 1 | 57 | 15.75% |
| NDX240816C19400000 | 2024-06-10 10:17AM EDT | 2024-08-16 | 385.70 | 416.00 | 423.00 | -56.00 | -12.68% | 1 | 9 | 17.36% |
| NDX240920C19400000 | 2024-06-10 11:18AM EDT | 2024-09-20 | 609.91 | 607.10 | 615.00 | +132.61 | +27.78% | 1 | 14 | 18.90% |
| NDX241018C19400000 | 2024-03-27 3:06PM EDT | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 11.80% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 817.42 | 914.10 | 927.60 | 0.00 | - | 1 | 5 | 21.45% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 633.80 | 651.10 | 0.00 | - | 10 | 35 | 14.39% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 614.03 | 894.40 | 910.10 | 0.00 | - | 1 | 1 | 17.84% |
| NDXP250331C19400000 | 2024-06-05 11:42AM EDT | 2025-03-31 | 1,407.30 | 1,466.30 | 1,489.40 | 0.00 | - | - | 1 | 23.95% |
| NDX250620C19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,262.40 | 1,640.00 | 1,840.00 | 0.00 | - | - | 6 | 25.75% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 24.31% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P19400000 | 2024-05-29 11:57AM EDT | 2024-06-11 | 604.50 | 335.00 | 352.10 | 0.00 | - | - | 1 | 32.18% |
| NDX240621P19400000 | 2023-11-28 3:36PM EDT | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 151.62% |
| NDX240719P19400000 | 2024-05-23 11:58AM EDT | 2024-07-19 | 626.17 | 477.00 | 483.70 | 0.00 | - | 3 | 4 | 11.68% |
| NDX240816P19400000 | 2024-06-07 10:45AM EDT | 2024-08-16 | 584.10 | 568.50 | 577.10 | 0.00 | - | 1 | 21 | 11.97% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 41.42% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19400000 | 2024-04-29 11:46AM EDT | 2024-10-18 | 1,599.10 | 897.20 | 908.50 | 0.00 | - | 2 | 2 | 16.05% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 1,065.80 | 1,079.80 | 0.00 | - | 1 | 4 | 18.00% |
| NDX241220P19400000 | 2024-06-07 9:41AM EDT | 2024-12-20 | 949.00 | 893.80 | 902.80 | 0.00 | - | 1 | 47 | 13.07% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,295.30 | 1,111.40 | 1,132.30 | 0.00 | - | - | 1 | 13.00% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,603.60 | 1,109.60 | 1,262.80 | 0.00 | - | - | 6 | 14.07% |
© 2024 Yahoo. All rights reserved.