NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17900.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C17900000 | 2024-05-28 12:46PM EDT | 2024-06-05 | 996.29 | 740.90 | 770.60 | 0.00 | - | 4 | 3 | 53.41% |
| NDXP240607C17900000 | 2024-05-31 11:54AM EDT | 2024-06-07 | 419.10 | 752.60 | 780.20 | 0.00 | - | 1 | 3 | 34.66% |
| NDXP240614C17900000 | 2024-05-09 2:30PM EDT | 2024-06-14 | 542.43 | 801.10 | 825.70 | 0.00 | - | 2 | 6 | 26.02% |
| NDX240621C17900000 | 2024-05-31 12:23PM EDT | 2024-06-21 | 518.98 | 839.80 | 863.20 | 0.00 | - | 1 | 38 | 23.48% |
| NDXP240628C17900000 | 2024-05-31 12:25PM EDT | 2024-06-28 | 582.20 | 885.20 | 908.00 | 0.00 | - | 1 | 8 | 22.95% |
| NDX240719C17900000 | 2024-05-30 10:22AM EDT | 2024-07-19 | 1,058.10 | 1,002.00 | 1,022.40 | 0.00 | - | 2 | 6 | 22.14% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 27.18% |
| NDX240920C17900000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 1,312.59 | 1,331.30 | 1,352.50 | 0.00 | - | 5 | 52 | 23.37% |
| NDXP240930C17900000 | 2024-05-28 12:40PM EDT | 2024-09-30 | 1,566.49 | 1,374.30 | 1,396.30 | 0.00 | - | 1 | 1 | 23.47% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 21.13% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 17.32% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 2,205.50 | 2,243.40 | 0.00 | - | - | 1 | 27.16% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 25.02% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605P17900000 | 2024-06-04 3:30PM EDT | 2024-06-05 | 0.50 | 0.20 | 0.60 | -0.45 | -47.37% | 19 | 66 | 31.53% |
| NDXP240606P17900000 | 2024-06-04 3:45PM EDT | 2024-06-06 | 1.45 | 0.70 | 1.25 | -3.45 | -70.41% | 37 | 51 | 24.38% |
| NDXP240607P17900000 | 2024-06-04 3:07PM EDT | 2024-06-07 | 4.30 | 2.30 | 2.95 | -5.70 | -57.00% | 9 | 22 | 22.49% |
| NDXP240610P17900000 | 2024-06-04 12:42PM EDT | 2024-06-10 | 10.75 | 5.00 | 6.00 | -67.69 | -86.30% | 3 | 2 | 17.91% |
| NDXP240611P17900000 | 2024-06-04 2:51PM EDT | 2024-06-11 | 8.87 | 8.60 | 9.80 | -17.73 | -66.65% | 7 | 2 | 18.22% |
| NDXP240612P17900000 | 2024-06-03 12:13PM EDT | 2024-06-12 | 52.70 | 21.00 | 22.90 | 0.00 | - | 1 | 66 | 20.68% |
| NDXP240613P17900000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 83.00 | 27.40 | 29.30 | 0.00 | - | - | 1 | 20.81% |
| NDXP240614P17900000 | 2024-06-03 9:40AM EDT | 2024-06-14 | 52.20 | 33.20 | 35.40 | +14.55 | +38.65% | 1 | 17 | 20.82% |
| NDXP240617P17900000 | 2024-05-31 1:29PM EDT | 2024-06-17 | 116.80 | 39.50 | 41.90 | 0.00 | - | 1 | 1 | 19.19% |
| NDXP240618P17900000 | 2024-06-04 10:10AM EDT | 2024-06-18 | 62.58 | 44.10 | 46.80 | -35.64 | -36.29% | 21 | 1 | 19.14% |
| NDXP240620P17900000 | 2024-06-04 3:32PM EDT | 2024-06-20 | 58.60 | 48.60 | 53.50 | -38.35 | -39.56% | 1 | 2 | 18.69% |
| NDX240621P17900000 | 2024-06-03 4:08PM EDT | 2024-06-21 | 59.50 | 51.80 | 53.80 | -2.80 | -4.49% | 1 | 54 | 18.16% |
| NDXP240624P17900000 | 2024-05-22 2:56PM EDT | 2024-06-24 | 95.85 | 59.70 | 64.70 | 0.00 | - | 1 | 2 | 17.82% |
| NDXP240625P17900000 | 2024-06-03 1:36PM EDT | 2024-06-25 | 97.45 | 64.50 | 69.60 | 0.00 | - | 3 | 2 | 17.84% |
| NDXP240626P17900000 | 2024-05-29 9:43AM EDT | 2024-06-26 | 89.68 | 69.20 | 74.60 | 0.00 | - | 6 | 7 | 17.87% |
| NDXP240627P17900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 88.65 | 75.60 | 79.60 | 0.00 | - | - | 1 | 17.90% |
| NDXP240628P17900000 | 2024-06-03 12:38PM EDT | 2024-06-28 | 129.90 | 79.90 | 83.40 | 0.00 | - | 2 | 63 | 17.83% |
| NDXP240701P17900000 | 2024-05-31 2:44PM EDT | 2024-07-01 | 174.54 | 83.10 | 88.70 | 0.00 | - | 2 | 1 | 17.21% |
| NDXP240702P17900000 | 2024-05-28 1:26PM EDT | 2024-07-02 | 79.35 | 87.60 | 93.30 | 0.00 | - | 2 | 2 | 17.24% |
| NDXP240703P17900000 | 2024-05-30 11:54AM EDT | 2024-07-03 | 113.95 | 89.30 | 95.00 | 0.00 | - | 1 | 2 | 17.06% |
| NDXP240705P17900000 | 2024-06-04 2:31PM EDT | 2024-07-05 | 98.80 | 98.00 | 101.80 | -118.93 | -54.62% | 15 | 21 | 16.96% |
| NDXP240708P17900000 | 2024-05-31 9:52AM EDT | 2024-07-08 | 142.65 | 101.80 | 107.10 | 0.00 | - | 1 | 1 | 16.53% |
| NDXP240709P17900000 | 2024-06-03 9:45AM EDT | 2024-07-09 | 107.55 | 105.70 | 111.00 | 0.00 | - | 1 | 1 | 16.53% |
| NDXP240710P17900000 | 2024-06-04 3:50PM EDT | 2024-07-10 | 112.75 | - | - | +6.52 | +6.14% | - | - | 0.00% |
| NDXP240712P17900000 | 2024-05-31 10:01AM EDT | 2024-07-12 | 174.21 | 120.50 | 124.70 | 0.00 | - | 4 | 6 | 16.66% |
| NDX240719P17900000 | 2024-06-04 3:53PM EDT | 2024-07-19 | 140.90 | 137.30 | 141.10 | -127.25 | -47.45% | 1 | 41 | 16.16% |
| NDXP240726P17900000 | 2024-05-30 2:00PM EDT | 2024-07-26 | 181.10 | 158.90 | 164.90 | 0.00 | - | 2 | 2 | 16.14% |
| NDX240816P17900000 | 2024-05-28 10:03AM EDT | 2024-08-16 | 201.03 | 223.10 | 227.20 | 0.00 | - | 5 | 28 | 15.95% |
| NDX240920P17900000 | 2024-05-29 2:45PM EDT | 2024-09-20 | 309.75 | 313.30 | 317.70 | 0.00 | - | 2 | 67 | 15.74% |
| NDXP240930P17900000 | 2024-05-28 11:34AM EDT | 2024-09-30 | 298.45 | 334.30 | 343.30 | 0.00 | - | 2 | 3 | 15.75% |
| NDX241018P17900000 | 2024-05-28 10:43AM EDT | 2024-10-18 | 344.20 | 377.80 | 386.00 | 0.00 | - | 1 | 2 | 15.73% |
| NDX241115P17900000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 464.05 | 466.30 | 474.90 | 0.00 | - | 1 | 4 | 16.30% |
| NDX241220P17900000 | 2024-06-03 3:20PM EDT | 2024-12-20 | 573.25 | 535.90 | 545.30 | 0.00 | - | 2 | 29 | 16.20% |
| NDXP241231P17900000 | 2024-06-04 12:35PM EDT | 2024-12-31 | 586.80 | 551.00 | 564.50 | -956.50 | -61.98% | 2 | 1 | 16.14% |
| NDX250117P17900000 | 2024-05-30 2:16PM EDT | 2025-01-17 | 609.00 | 577.70 | 591.40 | 0.00 | - | 1 | 1 | 16.02% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 22.14% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 773.20 | 753.90 | 777.70 | 0.00 | - | - | 1 | 15.73% |
| NDX251219P17900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 949.85 | 928.00 | 1,123.40 | 0.00 | - | - | 1 | 16.28% |
© 2024 Yahoo. All rights reserved.