NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:17600.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C17600000 | 2024-05-20 12:50PM EDT | 2024-06-04 | 1,137.83 | 975.50 | 1,001.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 1,195.80 | 1,231.50 | 0.00 | - | 2 | 2 | 76.24% |
| NDX240621C17600000 | 2024-05-31 10:18AM EDT | 2024-06-21 | 931.60 | 1,058.60 | 1,068.30 | 0.00 | - | 3 | 250 | 22.68% |
| NDXP240628C17600000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 839.39 | 1,099.50 | 1,120.50 | 0.00 | - | 1 | 3 | 23.76% |
| NDX240719C17600000 | 2024-05-23 2:12PM EDT | 2024-07-19 | 1,299.68 | 1,194.70 | 1,213.40 | 0.00 | - | 1 | 24 | 22.46% |
| NDX240816C17600000 | 2024-05-15 9:33AM EDT | 2024-08-16 | 1,286.48 | 1,338.10 | 1,360.70 | 0.00 | - | 5 | 6 | 23.17% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 22.47% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 1,752.80 | 1,768.00 | 0.00 | - | - | 1 | 29.09% |
| NDX241115C17600000 | 2024-06-03 1:30PM EDT | 2024-11-15 | 1,728.10 | 1,793.40 | 1,818.40 | 0.00 | - | 1 | 1 | 25.80% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 28.59% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 1,936.90 | 1,953.00 | 0.00 | - | - | 3 | 25.39% |
| NDX250117C17600000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 2,179.30 | 2,062.00 | 2,078.10 | 0.00 | - | 1 | 2 | 26.72% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P17600000 | 2024-06-04 9:47AM EDT | 2024-06-04 | 0.20 | 0.00 | 0.25 | -0.50 | -71.43% | 7 | 27 | 37.60% |
| NDXP240605P17600000 | 2024-06-04 12:20PM EDT | 2024-06-05 | 0.52 | 0.30 | 0.70 | -4.11 | -88.77% | 8 | 10 | 29.57% |
| NDXP240606P17600000 | 2024-06-04 9:35AM EDT | 2024-06-06 | 1.48 | 0.70 | 1.15 | -0.17 | -10.30% | 4 | 33 | 25.58% |
| NDXP240607P17600000 | 2024-06-03 4:08PM EDT | 2024-06-07 | 1.98 | 1.50 | 2.00 | 0.00 | - | 1 | 10 | 23.78% |
| NDXP240610P17600000 | 2024-06-03 9:45AM EDT | 2024-06-10 | 3.61 | 3.10 | 3.90 | -1.24 | -25.57% | 1 | 4 | 19.79% |
| NDXP240611P17600000 | 2024-06-03 1:36PM EDT | 2024-06-11 | 9.80 | 5.10 | 5.90 | 0.00 | - | 17 | 21 | 19.79% |
| NDXP240614P17600000 | 2024-05-31 2:49PM EDT | 2024-06-14 | 58.08 | 21.10 | 22.20 | 0.00 | - | 15 | 42 | 21.96% |
| NDXP240617P17600000 | 2024-05-17 2:14PM EDT | 2024-06-17 | 66.32 | 26.60 | 28.00 | 0.00 | - | 5 | 5 | 20.58% |
| NDXP240620P17600000 | 2024-05-29 12:52PM EDT | 2024-06-20 | 40.30 | 33.50 | 36.20 | 0.00 | - | - | 1 | 19.96% |
| NDX240621P17600000 | 2024-06-03 12:33PM EDT | 2024-06-21 | 59.20 | 35.70 | 36.80 | 0.00 | - | 11 | 456 | 19.48% |
| NDXP240624P17600000 | 2024-05-22 2:03PM EDT | 2024-06-24 | 58.15 | 43.50 | 46.20 | 0.00 | - | - | 5 | 19.22% |
| NDXP240625P17600000 | 2024-05-31 10:57AM EDT | 2024-06-25 | 84.85 | 46.20 | 48.80 | 0.00 | - | 1 | 1 | 19.08% |
| NDXP240628P17600000 | 2024-06-04 11:47AM EDT | 2024-06-28 | 66.37 | 57.70 | 60.10 | -1.03 | -1.53% | 5 | 29 | 19.05% |
| NDXP240701P17600000 | 2024-06-03 2:13PM EDT | 2024-07-01 | 77.30 | 63.10 | 66.00 | 0.00 | - | 3 | 3 | 18.54% |
| NDXP240705P17600000 | 2024-06-04 11:47AM EDT | 2024-07-05 | 82.81 | 72.90 | 75.50 | -52.61 | -38.85% | 5 | 14 | 18.13% |
| NDXP240712P17600000 | 2024-06-04 1:07PM EDT | 2024-07-12 | 100.65 | 94.90 | 97.50 | -58.23 | -36.65% | 1 | 1 | 17.94% |
| NDX240719P17600000 | 2024-06-03 4:00PM EDT | 2024-07-19 | 107.84 | 110.60 | 112.60 | 0.00 | - | 1 | 117 | 17.42% |
| NDX240816P17600000 | 2024-06-04 11:37AM EDT | 2024-08-16 | 200.84 | 187.00 | 189.50 | +23.57 | +13.30% | 4 | 13 | 17.02% |
| NDX240920P17600000 | 2024-05-20 11:32AM EDT | 2024-09-20 | 256.00 | 268.10 | 271.30 | 0.00 | - | 1 | 25 | 16.61% |
| NDXP240930P17600000 | 2024-06-04 12:19PM EDT | 2024-09-30 | 307.90 | 290.30 | 295.80 | -82.05 | -21.04% | 1 | 5 | 16.61% |
| NDX241018P17600000 | 2024-05-23 1:53PM EDT | 2024-10-18 | 320.00 | 331.80 | 336.20 | 0.00 | - | 1 | 2 | 16.56% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 22.72% |
| NDX241220P17600000 | 2024-06-03 10:13AM EDT | 2024-12-20 | 473.76 | 484.80 | 489.80 | 0.00 | - | 3 | 9 | 16.96% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 30.34% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 694.60 | 699.10 | 714.40 | 0.00 | - | - | 1 | 16.33% |
© 2024 Yahoo. All rights reserved.