NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:17000.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 684.26 | 1,525.30 | 1,541.40 | 0.00 | - | - | 10 | 0.00% |
| NDXP240607C17000000 | 2024-05-24 3:04PM EDT | 2024-06-07 | 1,818.80 | 1,550.30 | 1,595.00 | 0.00 | - | 2 | 3 | 56.92% |
| NDXP240612C17000000 | 2024-05-30 9:52AM EDT | 2024-06-12 | 1,716.70 | 1,564.50 | 1,599.80 | 0.00 | - | 1 | 1 | 39.18% |
| NDX240621C17000000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 1,771.20 | 1,581.80 | 1,633.10 | 0.00 | - | 2 | 397 | 32.71% |
| NDXP240628C17000000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,887.80 | 1,623.90 | 1,659.10 | 0.00 | - | 4 | 4 | 30.48% |
| NDXP240705C17000000 | 2024-05-22 1:23PM EDT | 2024-07-05 | 1,883.40 | 1,653.60 | 1,694.90 | 0.00 | - | - | 2 | 29.89% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17000000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,792.82 | 1,815.70 | 1,855.90 | 0.00 | - | 1 | 13 | 26.88% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 2024-11-15 | 2,431.10 | 2,226.90 | 2,260.00 | 0.00 | - | 1 | 1 | 28.06% |
| NDX241220C17000000 | 2024-05-24 11:47AM EDT | 2024-12-20 | 2,632.20 | 2,360.70 | 2,389.60 | 0.00 | - | 1 | 188 | 28.23% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 28.53% |
| NDX250117C17000000 | 2024-05-30 11:00AM EDT | 2025-01-17 | 2,548.90 | 2,408.10 | 2,569.50 | 0.00 | - | 1 | 5 | 29.93% |
| NDX250516C17000000 | 2024-05-20 1:30PM EDT | 2025-05-16 | 2,990.10 | 2,868.90 | 2,918.00 | 0.00 | - | 1 | 2 | 29.64% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P17000000 | 2024-05-28 10:25AM EDT | 2024-06-04 | 1.60 | 0.05 | 0.25 | 0.00 | - | 4 | 8 | 54.69% |
| NDXP240605P17000000 | 2024-06-04 9:50AM EDT | 2024-06-05 | 0.42 | 0.20 | 0.65 | -1.31 | -75.72% | 5 | 23 | 44.25% |
| NDXP240606P17000000 | 2024-05-31 11:39AM EDT | 2024-06-06 | 2.75 | 0.50 | 1.05 | 0.00 | - | 4 | 5 | 38.03% |
| NDXP240607P17000000 | 2024-05-31 2:45PM EDT | 2024-06-07 | 2.90 | 0.70 | 1.40 | 0.00 | - | 42 | 45 | 34.03% |
| NDXP240610P17000000 | 2024-05-31 3:50PM EDT | 2024-06-10 | 1.57 | 1.15 | 1.95 | -1.78 | -53.13% | 2 | 46 | 26.77% |
| NDXP240611P17000000 | 2024-06-04 9:47AM EDT | 2024-06-11 | 2.10 | 1.85 | 2.70 | -7.05 | -77.05% | 5 | 5 | 26.10% |
| NDXP240612P17000000 | 2024-06-03 2:48PM EDT | 2024-06-12 | 5.20 | 4.40 | 5.20 | 0.00 | - | 2 | 47 | 26.97% |
| NDXP240613P17000000 | 2024-05-28 2:40PM EDT | 2024-06-13 | 12.90 | 6.10 | 7.10 | 0.00 | - | 1 | 42 | 26.85% |
| NDXP240614P17000000 | 2024-06-03 12:02PM EDT | 2024-06-14 | 9.80 | 8.00 | 9.20 | 0.00 | - | 53 | 81 | 26.71% |
| NDXP240617P17000000 | 2024-05-29 9:40AM EDT | 2024-06-17 | 17.58 | 10.30 | 11.20 | 0.00 | - | 1 | 1 | 24.50% |
| NDXP240618P17000000 | 2024-06-03 1:32PM EDT | 2024-06-18 | 15.05 | 12.10 | 13.30 | 0.00 | - | 2 | 2 | 24.41% |
| NDXP240620P17000000 | 2024-05-29 1:36PM EDT | 2024-06-20 | 21.35 | 14.40 | 16.80 | 0.00 | - | - | 1 | 23.96% |
| NDX240621P17000000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 15.50 | 16.00 | 17.10 | +0.60 | +4.03% | 1 | 581 | 23.37% |
| NDXP240628P17000000 | 2024-06-03 4:05PM EDT | 2024-06-28 | 25.30 | 26.70 | 28.60 | 0.00 | - | 12 | 64 | 22.07% |
| NDXP240705P17000000 | 2024-06-03 11:36AM EDT | 2024-07-05 | 36.39 | 36.10 | 38.50 | 0.00 | - | 1 | 4 | 20.90% |
| NDXP240712P17000000 | 2024-05-29 9:53AM EDT | 2024-07-12 | 53.00 | 48.20 | 50.40 | 0.00 | - | - | 1 | 20.25% |
| NDX240719P17000000 | 2024-06-03 10:46AM EDT | 2024-07-19 | 58.62 | 60.80 | 62.80 | 0.00 | - | 11 | 249 | 19.78% |
| NDX240816P17000000 | 2024-06-03 3:55PM EDT | 2024-08-16 | 112.90 | 116.10 | 118.30 | 0.00 | - | 157 | 294 | 18.91% |
| NDX240920P17000000 | 2024-05-20 12:22PM EDT | 2024-09-20 | 167.40 | 184.60 | 187.40 | 0.00 | - | 1 | 160 | 18.39% |
| NDXP240930P17000000 | 2024-05-28 11:34AM EDT | 2024-09-30 | 167.95 | 201.30 | 207.00 | 0.00 | - | 1 | 6 | 18.30% |
| NDX241018P17000000 | 2024-05-16 9:38AM EDT | 2024-10-18 | 232.80 | 238.90 | 243.80 | 0.00 | - | 1 | 11 | 18.24% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 290.80 | 297.30 | 0.00 | - | 1 | 3 | 18.11% |
| NDX241220P17000000 | 2024-05-30 11:54AM EDT | 2024-12-20 | 369.40 | 373.20 | 378.40 | 0.00 | - | 2 | 233 | 18.41% |
| NDXP241231P17000000 | 2024-06-03 3:54PM EDT | 2024-12-31 | 384.80 | 388.00 | 396.80 | 0.00 | - | 2 | 1 | 18.34% |
| NDX250117P17000000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 375.00 | 408.20 | 416.30 | 0.00 | - | 220 | 257 | 18.07% |
| NDX250221P17000000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 543.75 | 462.40 | 470.40 | 0.00 | - | 1 | 0 | 17.90% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 19.52% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 532.20 | 550.00 | 0.00 | - | 5 | 5 | 17.69% |
| NDX250516P17000000 | 2024-05-24 2:56PM EDT | 2025-05-16 | 527.30 | 548.00 | 627.90 | 0.00 | - | 5 | 5 | 18.23% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 19.09% |
© 2024 Yahoo. All rights reserved.