NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16500.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16500000 | 2024-05-23 4:06PM EDT | 2024-06-21 | 2,205.13 | 2,188.70 | 2,215.20 | 0.00 | - | 15 | 261 | 40.14% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 2,079.30 | 2,106.70 | 0.00 | - | 1 | 6 | 0.00% |
| NDX240719C16500000 | 2024-05-29 2:07PM EDT | 2024-07-19 | 2,450.35 | 2,281.50 | 2,306.50 | 0.00 | - | 2 | 10 | 32.68% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 2,672.10 | 2,689.80 | 0.00 | - | 15 | 149 | 35.24% |
| NDX241018C16500000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 2,618.28 | 2,617.00 | 2,642.80 | 0.00 | - | 4 | 2 | 30.07% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 28.44% |
| NDX241220C16500000 | 2024-05-24 11:47AM EDT | 2024-12-20 | 3,048.80 | 2,858.30 | 2,886.10 | 0.00 | - | 1 | 45 | 30.54% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 2,516.30 | 2,537.80 | 0.00 | - | 2 | 20 | 21.68% |
| NDX250117C16500000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 2,962.33 | 2,960.30 | 2,991.10 | 0.00 | - | 1 | 0 | 30.79% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 22.79% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P16500000 | 2024-06-04 10:57AM EDT | 2024-06-04 | 0.10 | 0.00 | 20.00 | -0.11 | -52.38% | 2 | 7 | 118.94% |
| NDXP240605P16500000 | 2024-06-04 4:02PM EDT | 2024-06-05 | 0.21 | 0.00 | 0.35 | -3.24 | -93.91% | 8 | 1 | 53.22% |
| NDXP240607P16500000 | 2024-05-31 9:40AM EDT | 2024-06-07 | 1.43 | 0.15 | 0.75 | 0.00 | - | 6 | 49 | 42.91% |
| NDXP240610P16500000 | 2024-05-31 12:13PM EDT | 2024-06-10 | 3.28 | 0.55 | 1.30 | 0.00 | - | 1 | 2 | 34.35% |
| NDXP240612P16500000 | 2024-05-22 9:34AM EDT | 2024-06-12 | 7.10 | 1.65 | 2.60 | 0.00 | - | - | 2 | 32.83% |
| NDXP240613P16500000 | 2024-06-04 10:34AM EDT | 2024-06-13 | 3.24 | 2.40 | 3.40 | -4.66 | -58.99% | 2 | 1 | 32.21% |
| NDXP240614P16500000 | 2024-05-30 1:56PM EDT | 2024-06-14 | 8.11 | 3.20 | 4.20 | 0.00 | - | 4 | 18 | 31.58% |
| NDX240621P16500000 | 2024-06-03 3:26PM EDT | 2024-06-21 | 9.90 | 7.50 | 8.40 | 0.00 | - | 3 | 653 | 27.28% |
| NDXP240628P16500000 | 2024-06-03 9:57AM EDT | 2024-06-28 | 16.00 | 12.80 | 14.10 | 0.00 | - | 11 | 90 | 25.19% |
| NDXP240705P16500000 | 2024-05-31 10:13AM EDT | 2024-07-05 | 26.40 | 17.10 | 18.70 | 0.00 | - | 1 | 1 | 23.42% |
| NDXP240712P16500000 | 2024-06-03 2:27PM EDT | 2024-07-12 | 31.00 | 23.80 | 25.90 | 0.00 | - | 1 | 1 | 22.58% |
| NDX240719P16500000 | 2024-05-31 2:31PM EDT | 2024-07-19 | 57.50 | 29.70 | 31.80 | 0.00 | - | 1 | 220 | 21.69% |
| NDXP240726P16500000 | 2024-05-31 10:22AM EDT | 2024-07-26 | 58.20 | 37.70 | 41.40 | 0.00 | - | 1 | 1 | 21.40% |
| NDX240816P16500000 | 2024-06-03 3:55PM EDT | 2024-08-16 | 74.60 | 65.20 | 69.40 | 0.00 | - | 3 | 93 | 20.52% |
| NDX240920P16500000 | 2024-05-31 10:29AM EDT | 2024-09-20 | 153.80 | 116.80 | 121.80 | 0.00 | - | 1 | 146 | 19.82% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 35.93% |
| NDX241018P16500000 | 2024-05-22 11:04AM EDT | 2024-10-18 | 153.10 | 159.60 | 164.90 | 0.00 | - | 1 | 18 | 19.48% |
| NDX241115P16500000 | 2024-05-28 2:08PM EDT | 2024-11-15 | 206.46 | 218.10 | 225.60 | 0.00 | - | 5 | 12 | 19.83% |
| NDX241220P16500000 | 2024-05-24 11:13AM EDT | 2024-12-20 | 255.50 | 274.10 | 279.50 | 0.00 | - | 14 | 417 | 19.55% |
| NDXP241231P16500000 | 2024-05-31 1:29PM EDT | 2024-12-31 | 350.00 | 283.60 | 294.00 | 0.00 | - | 2 | 1 | 19.42% |
| NDX250117P16500000 | 2024-05-24 11:14AM EDT | 2025-01-17 | 290.52 | 306.00 | 316.30 | 0.00 | - | 795 | 796 | 19.25% |
| NDX250321P16500000 | 2024-05-31 9:57AM EDT | 2025-03-21 | 425.70 | 387.40 | 401.50 | 0.00 | - | 1 | 5 | 18.88% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 26.61% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 22.97% |
© 2024 Yahoo. All rights reserved.