NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15000.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C15000000 | 2024-06-03 2:12PM EDT | 2024-06-07 | 3,501.40 | 3,646.50 | 3,675.00 | 0.00 | - | 1 | 4 | 104.81% |
| NDX240621C15000000 | 2024-05-30 11:00AM EDT | 2024-06-21 | 3,646.52 | 3,678.70 | 3,706.40 | 0.00 | - | 1 | 93 | 58.98% |
| NDXP240628C15000000 | 2023-12-19 11:31AM EDT | 2024-06-28 | 2,444.20 | 2,493.50 | 2,506.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240719C15000000 | 2024-05-06 12:22PM EDT | 2024-07-19 | 3,139.85 | 3,748.80 | 3,775.50 | 0.00 | - | 2 | 3 | 47.07% |
| NDX240816C15000000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 3,422.53 | 3,816.00 | 3,843.50 | 0.00 | - | 5 | 7 | 41.87% |
| NDX240920C15000000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 2,776.04 | 3,794.50 | 3,822.30 | 0.00 | - | 1 | 120 | 33.24% |
| NDX241018C15000000 | 2024-01-29 4:45PM EDT | 2024-10-18 | 3,342.51 | 3,509.60 | 3,530.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C15000000 | 2024-01-29 2:37PM EDT | 2024-11-15 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C15000000 | 2024-04-11 9:58AM EDT | 2024-12-20 | 3,845.06 | 3,736.50 | 3,757.90 | 0.00 | - | 1 | 118 | 21.47% |
| NDX251219C15000000 | 2024-03-22 9:43AM EDT | 2025-12-19 | 4,933.64 | 3,626.90 | 4,176.90 | 0.00 | - | 1 | 182 | 21.53% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607P15000000 | 2024-06-03 2:12PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.40 | 0.00 | - | 6 | 6 | 74.85% |
| NDXP240614P15000000 | 2024-06-03 9:42AM EDT | 2024-06-14 | 1.35 | 0.80 | 1.75 | 0.00 | - | 2 | 5 | 49.82% |
| NDX240621P15000000 | 2024-06-04 10:37AM EDT | 2024-06-21 | 3.80 | 2.95 | 3.80 | -0.50 | -11.63% | 10 | 1,368 | 41.68% |
| NDXP240628P15000000 | 2024-05-06 11:46AM EDT | 2024-06-28 | 17.90 | 4.50 | 5.50 | 0.00 | - | 2 | 31 | 36.72% |
| NDXP240705P15000000 | 2024-05-30 11:30AM EDT | 2024-07-05 | 9.60 | 5.50 | 7.00 | 0.00 | - | 14 | 14 | 33.35% |
| NDX240719P15000000 | 2024-05-31 12:55PM EDT | 2024-07-19 | 18.20 | 9.80 | 11.30 | 0.00 | - | 55 | 1,138 | 29.60% |
| NDX240816P15000000 | 2024-06-03 1:34PM EDT | 2024-08-16 | 26.20 | 21.60 | 24.20 | 0.00 | - | 11 | 709 | 26.25% |
| NDX240920P15000000 | 2024-05-20 9:50AM EDT | 2024-09-20 | 47.93 | 44.50 | 47.70 | 0.00 | - | 2 | 357 | 24.53% |
| NDXP240930P15000000 | 2024-05-31 12:03PM EDT | 2024-09-30 | 77.10 | 51.30 | 56.20 | 0.00 | - | 1 | 6 | 24.28% |
| NDX241018P15000000 | 2024-05-16 3:05PM EDT | 2024-10-18 | 73.40 | 66.20 | 71.00 | 0.00 | - | 5 | 6 | 23.81% |
| NDX241115P15000000 | 2024-06-03 10:04AM EDT | 2024-11-15 | 102.00 | 97.80 | 103.40 | -0.50 | -0.49% | 2 | 28 | 23.71% |
| NDX241220P15000000 | 2024-05-29 10:15AM EDT | 2024-12-20 | 140.57 | 131.30 | 137.00 | 0.00 | - | 1 | 220 | 23.17% |
| NDXP241231P15000000 | 2024-02-09 11:45AM EDT | 2024-12-31 | 332.20 | 319.70 | 335.50 | 0.00 | - | 1 | 0 | 29.81% |
| NDX250117P15000000 | 2024-05-23 3:04PM EDT | 2025-01-17 | 167.50 | 151.60 | 160.30 | 0.00 | - | 2 | 29 | 22.66% |
| NDX250321P15000000 | 2024-05-20 12:59PM EDT | 2025-03-21 | 225.00 | 208.10 | 219.00 | +15.50 | +7.40% | 1 | 215 | 22.00% |
| NDX250620P15000000 | 2024-05-13 11:21AM EDT | 2025-06-20 | 333.41 | 278.00 | 318.00 | 0.00 | - | 6 | 7 | 21.72% |
| NDX251219P15000000 | 2024-01-26 12:54PM EDT | 2025-12-19 | 722.70 | 602.00 | 674.00 | 0.00 | - | 30 | 197 | 24.06% |
| NDX261218P15000000 | 2024-04-12 2:57PM EDT | 2026-12-18 | 873.90 | 508.40 | 1,058.40 | 0.00 | - | 1 | 1 | 23.30% |
© 2024 Yahoo. All rights reserved.