NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:04PM EDT
Strike:17200.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 2024-06-05 | 788.76 | 1,387.00 | 1,419.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP240606C17200000 | 2024-05-23 9:46AM EDT | 2024-06-06 | 1,654.30 | 1,442.60 | 1,471.90 | 0.00 | - | 1 | 7 | 53.58% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 1,335.90 | 1,352.80 | 0.00 | - | 23 | 20 | 0.00% |
| NDX240621C17200000 | 2024-05-28 10:36AM EDT | 2024-06-21 | 1,706.95 | 1,499.10 | 1,526.20 | 0.00 | - | 4 | 35 | 30.89% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 1,490.10 | 1,520.90 | 0.00 | - | 2 | 5 | 25.63% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 1,570.30 | 1,585.70 | 0.00 | - | - | 1 | 23.49% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 26.05% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 17.02% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 2,614.80 | 2,652.10 | 0.00 | - | - | 2 | 27.54% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P17200000 | 2024-06-04 11:57AM EDT | 2024-06-04 | 0.10 | 0.00 | 20.00 | -2.02 | -95.28% | 2 | 2 | 84.02% |
| NDXP240606P17200000 | 2024-05-09 2:29PM EDT | 2024-06-06 | 60.95 | 0.25 | 0.75 | 0.00 | - | 6 | 6 | 34.13% |
| NDXP240607P17200000 | 2024-06-03 2:46PM EDT | 2024-06-07 | 1.20 | 0.60 | 1.20 | -0.12 | -9.09% | 1 | 84 | 31.13% |
| NDXP240610P17200000 | 2024-06-03 12:38PM EDT | 2024-06-10 | 3.60 | 1.05 | 1.85 | 0.00 | - | 3 | 2 | 24.78% |
| NDXP240611P17200000 | 2024-06-04 3:43PM EDT | 2024-06-11 | 2.20 | 1.60 | 2.55 | -3.45 | -61.06% | 2 | 5 | 24.15% |
| NDXP240612P17200000 | 2024-05-29 9:34AM EDT | 2024-06-12 | 14.53 | 3.70 | 4.70 | 0.00 | - | - | 2 | 24.80% |
| NDXP240613P17200000 | 2024-05-30 9:42AM EDT | 2024-06-13 | 14.33 | 5.60 | 6.70 | 0.00 | - | 2 | 2 | 24.85% |
| NDXP240614P17200000 | 2024-06-04 3:11PM EDT | 2024-06-14 | 9.40 | 7.60 | 8.70 | -0.56 | -5.62% | 13 | 102 | 24.73% |
| NDXP240617P17200000 | 2024-05-17 1:26PM EDT | 2024-06-17 | 35.20 | 9.80 | 11.00 | 0.00 | - | 1 | 1 | 22.84% |
| NDXP240618P17200000 | 2024-05-31 10:23AM EDT | 2024-06-18 | 29.15 | 11.80 | 13.00 | 0.00 | - | 1 | 2 | 22.75% |
| NDX240621P17200000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 23.55 | 15.60 | 16.70 | 0.00 | - | 1 | 109 | 21.79% |
| NDXP240625P17200000 | 2024-05-30 11:05AM EDT | 2024-06-25 | 38.12 | 20.40 | 24.20 | 0.00 | - | 1 | 1 | 21.28% |
| NDXP240626P17200000 | 2024-05-29 9:43AM EDT | 2024-06-26 | 37.83 | 22.50 | 26.30 | 0.00 | - | - | 6 | 21.20% |
| NDXP240627P17200000 | 2024-05-31 10:24AM EDT | 2024-06-27 | 49.60 | 25.70 | 27.80 | 0.00 | - | 1 | 1 | 21.01% |
| NDXP240628P17200000 | 2024-05-31 4:12PM EDT | 2024-06-28 | 39.40 | 27.80 | 29.70 | 0.00 | - | 2 | 6 | 20.90% |
| NDXP240705P17200000 | 2024-06-03 12:34PM EDT | 2024-07-05 | 61.32 | 37.00 | 39.50 | 0.00 | - | 1 | 5 | 19.77% |
| NDXP240712P17200000 | 2024-05-30 2:16PM EDT | 2024-07-12 | 65.45 | 49.90 | 52.70 | 0.00 | - | 1 | 1 | 19.29% |
| NDX240719P17200000 | 2024-06-03 10:23AM EDT | 2024-07-19 | 68.08 | 60.90 | 63.20 | 0.00 | - | 1 | 68 | 18.67% |
| NDX240816P17200000 | 2024-06-03 1:14PM EDT | 2024-08-16 | 161.00 | 119.80 | 122.90 | 0.00 | - | 2 | 16 | 18.13% |
| NDX240920P17200000 | 2024-05-13 3:38PM EDT | 2024-09-20 | 298.80 | 190.20 | 195.20 | 0.00 | - | 23 | 240 | 17.75% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 31.30% |
| NDX241018P17200000 | 2024-05-07 3:02PM EDT | 2024-10-18 | 407.60 | 245.60 | 251.50 | 0.00 | - | 1 | 1 | 17.60% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 22.98% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 372.70 | 382.50 | 0.00 | - | - | 5 | 17.23% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 23.57% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 22.21% |
© 2024 Yahoo. All rights reserved.