NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17500.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C17500000 | 2024-05-01 11:25AM EDT | 2024-06-05 | 352.10 | 1,026.10 | 1,042.00 | 0.00 | - | - | 53 | 0.00% |
| NDXP240607C17500000 | 2024-05-23 3:01PM EDT | 2024-06-07 | 1,131.00 | 1,150.20 | 1,177.40 | 0.00 | - | 1 | 5 | 46.99% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 1,361.30 | 1,380.30 | 0.00 | - | 2 | 1 | 53.03% |
| NDX240621C17500000 | 2024-05-24 11:39AM EDT | 2024-06-21 | 1,422.30 | 1,209.60 | 1,235.90 | 0.00 | - | 15 | 153 | 27.95% |
| NDXP240628C17500000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,411.00 | 1,245.10 | 1,270.00 | 0.00 | - | 4 | 19 | 26.56% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,515.50 | 1,531.70 | 0.00 | - | 4 | 25 | 32.78% |
| NDX240816C17500000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,365.27 | 1,481.20 | 1,504.40 | 0.00 | - | 1 | 12 | 24.74% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,646.20 | 1,668.70 | 0.00 | - | 100 | 221 | 25.14% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 12.59% |
| NDX241220C17500000 | 2024-05-15 2:27PM EDT | 2024-12-20 | 2,062.77 | 2,060.80 | 2,086.40 | 0.00 | - | 1 | 56 | 27.00% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 25.79% |
| NDX250117C17500000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 2,253.90 | 2,174.70 | 2,202.40 | 0.00 | - | 1 | 9 | 27.43% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 20.68% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605P17500000 | 2024-06-04 3:03PM EDT | 2024-06-05 | 0.30 | 0.10 | 0.50 | -0.50 | -62.50% | 5 | 33 | 45.68% |
| NDXP240606P17500000 | 2024-06-04 3:17PM EDT | 2024-06-06 | 0.87 | 0.40 | 0.95 | -6.60 | -88.35% | 3 | 30 | 34.63% |
| NDXP240607P17500000 | 2024-06-04 9:37AM EDT | 2024-06-07 | 1.60 | 0.80 | 1.45 | -0.65 | -28.89% | 1 | 81 | 29.74% |
| NDXP240610P17500000 | 2024-06-04 3:04PM EDT | 2024-06-10 | 2.57 | 1.60 | 2.45 | -1.88 | -42.25% | 1 | 4 | 22.51% |
| NDXP240611P17500000 | 2024-06-03 9:32AM EDT | 2024-06-11 | 6.28 | 2.60 | 3.60 | 0.00 | - | 3 | 25 | 22.01% |
| NDXP240612P17500000 | 2024-06-04 2:43PM EDT | 2024-06-12 | 7.50 | 6.80 | 8.00 | -11.25 | -60.00% | 23 | 4 | 23.41% |
| NDXP240613P17500000 | 2024-05-30 10:35AM EDT | 2024-06-13 | 23.90 | 10.10 | 11.20 | 0.00 | - | 1 | 1 | 23.47% |
| NDXP240614P17500000 | 2024-05-31 11:22AM EDT | 2024-06-14 | 50.00 | 13.30 | 14.50 | 0.00 | - | 11 | 41 | 23.42% |
| NDXP240617P17500000 | 2024-05-31 3:17PM EDT | 2024-06-17 | 46.96 | 16.80 | 18.10 | 0.00 | - | 1 | 2 | 21.51% |
| NDXP240620P17500000 | 2024-05-21 11:47AM EDT | 2024-06-20 | 41.37 | 22.30 | 26.60 | 0.00 | - | 1 | 0 | 21.14% |
| NDX240621P17500000 | 2024-06-04 2:40PM EDT | 2024-06-21 | 24.60 | 24.80 | 26.20 | -11.30 | -31.48% | 6 | 745 | 20.44% |
| NDXP240624P17500000 | 2024-05-29 10:21AM EDT | 2024-06-24 | 45.20 | 29.20 | 33.30 | 0.00 | - | 1 | 5 | 19.97% |
| NDXP240625P17500000 | 2024-05-31 1:31PM EDT | 2024-06-25 | 82.85 | 32.20 | 36.40 | 0.00 | - | 4 | 1 | 19.94% |
| NDXP240626P17500000 | 2024-05-30 2:05PM EDT | 2024-06-26 | 51.62 | 35.10 | 39.20 | 0.00 | - | 1 | 1 | 19.86% |
| NDXP240628P17500000 | 2024-05-30 1:19PM EDT | 2024-06-28 | 57.35 | 42.50 | 44.70 | 0.00 | - | 2 | 17 | 19.70% |
| NDXP240701P17500000 | 2024-06-03 2:13PM EDT | 2024-07-01 | 66.90 | 44.50 | 48.80 | +66.90 | - | 5 | 5 | 19.03% |
| NDXP240705P17500000 | 2024-05-31 2:37PM EDT | 2024-07-05 | 118.98 | 55.10 | 57.70 | 0.00 | - | 1 | 5 | 18.64% |
| NDXP240712P17500000 | 2024-05-31 11:30AM EDT | 2024-07-12 | 143.40 | 71.80 | 74.90 | 0.00 | - | 1 | 5 | 18.23% |
| NDX240719P17500000 | 2024-06-04 2:46PM EDT | 2024-07-19 | 83.00 | 85.70 | 88.00 | -67.27 | -44.77% | 116 | 173 | 17.66% |
| NDXP240726P17500000 | 2024-05-31 3:27PM EDT | 2024-07-26 | 158.20 | 102.30 | 107.20 | 0.00 | - | 1 | 1 | 17.59% |
| NDX240816P17500000 | 2024-05-30 10:15AM EDT | 2024-08-16 | 175.60 | 156.10 | 159.50 | 0.00 | - | 100 | 101 | 17.26% |
| NDX240920P17500000 | 2024-06-04 1:56PM EDT | 2024-09-20 | 252.05 | 235.50 | 240.60 | +3.05 | +1.22% | 3 | 291 | 16.95% |
| NDXP240930P17500000 | 2024-06-04 12:19PM EDT | 2024-09-30 | 287.40 | 254.60 | 261.90 | -420.41 | -59.40% | 1 | 27 | 16.87% |
| NDX241018P17500000 | 2024-05-23 12:08PM EDT | 2024-10-18 | 266.60 | 295.60 | 302.30 | 0.00 | - | 1 | 4 | 16.85% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 16.66% |
| NDX241220P17500000 | 2024-05-30 10:28AM EDT | 2024-12-20 | 458.30 | 442.00 | 453.00 | 0.00 | - | 1 | 191 | 17.25% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 21.81% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 2025-03-21 | 749.00 | 577.80 | 595.00 | 0.00 | - | - | 2 | 16.76% |
| NDX250620P17500000 | 2024-05-13 3:35PM EDT | 2025-06-20 | 829.28 | 676.00 | 754.00 | 0.00 | - | 2 | 47 | 16.97% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.