NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:31PM EDT
Strike:17100.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C17100000 | 2024-05-13 2:30PM EDT | 2024-06-07 | 1,183.60 | 1,549.30 | 1,577.00 | 0.00 | - | 1 | 1 | 51.75% |
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 719.20 | 1,483.20 | 1,511.80 | 0.00 | - | 4 | 39 | 0.00% |
| NDXP240628C17100000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 1,252.46 | 1,624.30 | 1,650.40 | 0.00 | - | 1 | 2 | 30.09% |
| NDXP240705C17100000 | 2024-05-22 1:23PM EDT | 2024-07-05 | 1,788.21 | 1,651.80 | 1,676.70 | 0.00 | - | - | 2 | 28.78% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 20.54% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 23.60% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P17100000 | 2024-06-04 11:57AM EDT | 2024-06-04 | 0.10 | 0.00 | 20.00 | -3.65 | -97.33% | 2 | 1 | 89.02% |
| NDXP240605P17100000 | 2024-05-28 10:28AM EDT | 2024-06-05 | 2.60 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 42.25% |
| NDXP240607P17100000 | 2024-06-03 12:04PM EDT | 2024-06-07 | 1.50 | 0.55 | 1.15 | 0.00 | - | 3 | 62 | 32.95% |
| NDXP240610P17100000 | 2024-06-04 3:04PM EDT | 2024-06-10 | 1.38 | 0.95 | 1.75 | -11.49 | -89.28% | 3 | 3 | 26.16% |
| NDXP240611P17100000 | 2024-05-23 9:51AM EDT | 2024-06-11 | 8.80 | 1.40 | 2.35 | 0.00 | - | 1 | 3 | 25.39% |
| NDXP240612P17100000 | 2024-05-08 2:44PM EDT | 2024-06-12 | 80.29 | 3.20 | 4.20 | 0.00 | - | - | 1 | 25.89% |
| NDXP240613P17100000 | 2024-05-30 9:36AM EDT | 2024-06-13 | 13.75 | 4.90 | 5.80 | 0.00 | - | 1 | 1 | 25.77% |
| NDXP240614P17100000 | 2024-06-04 10:06AM EDT | 2024-06-14 | 9.97 | 6.50 | 7.60 | -1.61 | -13.90% | 15 | 13 | 25.64% |
| NDXP240617P17100000 | 2024-05-15 4:01PM EDT | 2024-06-17 | 31.55 | 8.40 | 9.50 | 0.00 | - | - | 1 | 23.58% |
| NDXP240618P17100000 | 2024-05-31 10:23AM EDT | 2024-06-18 | 25.15 | 10.20 | 11.30 | 0.00 | - | 1 | 1 | 23.48% |
| NDX240621P17100000 | 2024-06-03 10:28AM EDT | 2024-06-21 | 17.00 | 13.70 | 14.70 | 0.00 | - | 3 | 94 | 22.49% |
| NDXP240624P17100000 | 2024-06-04 11:52AM EDT | 2024-06-24 | 22.43 | 15.90 | 19.70 | -4.57 | -16.93% | 1 | 6 | 22.05% |
| NDXP240625P17100000 | 2024-05-31 10:57AM EDT | 2024-06-25 | 40.10 | 17.80 | 21.60 | 0.00 | - | 1 | 2 | 21.95% |
| NDXP240627P17100000 | 2024-05-31 10:24AM EDT | 2024-06-27 | 43.35 | 22.60 | 24.60 | 0.00 | - | 1 | 1 | 21.60% |
| NDXP240628P17100000 | 2024-06-04 2:44PM EDT | 2024-06-28 | 24.17 | 24.40 | 26.30 | -11.47 | -32.18% | 1 | 4 | 21.47% |
| NDXP240705P17100000 | 2024-06-03 12:34PM EDT | 2024-07-05 | 54.07 | 32.70 | 35.00 | 0.00 | - | 2 | 6 | 20.25% |
| NDXP240712P17100000 | 2024-05-30 2:16PM EDT | 2024-07-12 | 58.95 | 44.40 | 47.30 | 0.00 | - | 1 | 1 | 19.75% |
| NDX240719P17100000 | 2024-05-31 1:57PM EDT | 2024-07-19 | 103.70 | 54.60 | 56.80 | 0.00 | - | 3 | 110 | 19.08% |
| NDX240816P17100000 | 2024-05-29 11:10AM EDT | 2024-08-16 | 120.72 | 109.70 | 112.80 | 0.00 | - | 5 | 13 | 18.46% |
| NDX240920P17100000 | 2024-05-16 9:40AM EDT | 2024-09-20 | 194.80 | 177.30 | 181.30 | 0.00 | - | 1 | 35 | 18.00% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 31.41% |
| NDX241018P17100000 | 2024-05-28 3:02PM EDT | 2024-10-18 | 220.80 | 230.70 | 236.60 | 0.00 | - | 1 | 1 | 17.86% |
| NDX241115P17100000 | 2024-05-16 9:35AM EDT | 2024-11-15 | 323.00 | 303.00 | 310.30 | 0.00 | - | 3 | 7 | 18.32% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 24.68% |
| NDXP241231P17100000 | 2024-05-24 3:30PM EDT | 2024-12-31 | 362.90 | 377.60 | 389.40 | 0.00 | - | 1 | 6 | 18.03% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 23.68% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 19.75% |
| NDXP250331P17100000 | 2024-05-16 1:41PM EDT | 2025-03-31 | 528.04 | 505.30 | 524.20 | 0.00 | - | - | 2 | 17.58% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.