NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18000.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 536.90 | 553.60 | 0.00 | - | - | 1 | 0.00% |
| NDXP240607C18000000 | 2024-06-03 1:22PM EDT | 2024-06-07 | 495.49 | 654.50 | 681.20 | 0.00 | - | 3 | 6 | 31.48% |
| NDXP240611C18000000 | 2024-05-31 11:22AM EDT | 2024-06-11 | 392.38 | 669.20 | 695.70 | 0.00 | - | 3 | 121 | 23.46% |
| NDXP240612C18000000 | 2024-05-31 11:34AM EDT | 2024-06-12 | 415.53 | 689.20 | 713.70 | 0.00 | - | 2 | 3 | 24.78% |
| NDXP240614C18000000 | 2024-06-03 11:09AM EDT | 2024-06-14 | 644.70 | 710.60 | 734.80 | 0.00 | - | 15 | 18 | 24.83% |
| NDX240621C18000000 | 2024-06-03 1:22PM EDT | 2024-06-21 | 614.25 | 751.60 | 774.60 | 0.00 | - | 3 | 643 | 22.51% |
| NDXP240628C18000000 | 2024-06-04 3:51PM EDT | 2024-06-28 | 814.60 | 800.60 | 822.40 | +98.59 | +13.77% | 3 | 34 | 22.16% |
| NDX240719C18000000 | 2024-06-03 9:54AM EDT | 2024-07-19 | 932.80 | 920.90 | 940.50 | 0.00 | - | 1 | 40 | 21.52% |
| NDX240816C18000000 | 2024-05-31 1:27PM EDT | 2024-08-16 | 861.55 | 1,077.30 | 1,097.70 | 0.00 | - | 1 | 9 | 22.13% |
| NDX240920C18000000 | 2024-05-31 12:57PM EDT | 2024-09-20 | 1,219.86 | 1,256.50 | 1,277.20 | +222.08 | +22.26% | 1 | 417 | 22.96% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 10.11% |
| NDX241018C18000000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 1,416.58 | 1,395.60 | 1,416.20 | 0.00 | - | 2 | 9 | 23.69% |
| NDX241115C18000000 | 2024-05-24 10:16AM EDT | 2024-11-15 | 1,638.78 | 1,550.70 | 1,572.10 | 0.00 | - | 1 | 3 | 24.85% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,697.08 | 1,697.50 | 1,721.00 | 0.00 | - | 10 | 281 | 25.38% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 27.19% |
| NDX250117C18000000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 1,727.70 | 1,814.60 | 1,840.40 | 0.00 | - | 1 | 11 | 25.88% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 20.12% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 2,089.35 | 2,280.00 | 2,480.00 | 0.00 | - | 2 | 71 | 28.70% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605P18000000 | 2024-06-04 3:59PM EDT | 2024-06-05 | 0.62 | 0.20 | 0.60 | -1.23 | -66.49% | 52 | 33 | 27.74% |
| NDXP240606P18000000 | 2024-06-04 3:45PM EDT | 2024-06-06 | 1.90 | 1.00 | 1.60 | -9.54 | -83.39% | 43 | 6 | 22.24% |
| NDXP240607P18000000 | 2024-06-04 2:21PM EDT | 2024-06-07 | 5.05 | 3.60 | 4.40 | -4.55 | -47.40% | 8 | 88 | 21.26% |
| NDXP240610P18000000 | 2024-06-04 12:52PM EDT | 2024-06-10 | 16.60 | 7.70 | 9.00 | -7.75 | -31.83% | 5 | 11 | 17.22% |
| NDXP240611P18000000 | 2024-06-04 4:14PM EDT | 2024-06-11 | 13.60 | 12.90 | 14.40 | -103.28 | -88.36% | 2 | 127 | 17.68% |
| NDXP240612P18000000 | 2024-06-04 4:01PM EDT | 2024-06-12 | 31.45 | 28.60 | 31.00 | -18.10 | -36.53% | 9 | 7 | 20.19% |
| NDXP240613P18000000 | 2024-06-03 3:43PM EDT | 2024-06-13 | 60.17 | 36.00 | 38.50 | 0.00 | - | 2 | 3 | 20.31% |
| NDXP240614P18000000 | 2024-06-03 9:40AM EDT | 2024-06-14 | 46.65 | 42.70 | 45.20 | 0.00 | - | 1 | 94 | 20.27% |
| NDXP240617P18000000 | 2024-05-30 11:00AM EDT | 2024-06-17 | 81.95 | 49.70 | 52.50 | 0.00 | - | 1 | 1 | 18.69% |
| NDXP240618P18000000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 114.55 | 55.00 | 58.00 | 0.00 | - | - | 1 | 18.64% |
| NDXP240620P18000000 | 2024-06-03 11:01AM EDT | 2024-06-20 | 94.95 | 59.80 | 65.30 | 0.00 | - | 2 | 4 | 18.19% |
| NDX240621P18000000 | 2024-06-04 2:51PM EDT | 2024-06-21 | 59.10 | 63.50 | 66.20 | -20.90 | -26.13% | 13 | 603 | 17.74% |
| NDXP240624P18000000 | 2024-06-03 11:42AM EDT | 2024-06-24 | 90.40 | 72.00 | 77.70 | -9.08 | -9.13% | 1 | 3 | 17.37% |
| NDXP240625P18000000 | 2024-06-04 4:10PM EDT | 2024-06-25 | 79.61 | 77.70 | 83.50 | -35.79 | -31.01% | 2 | 36 | 17.43% |
| NDXP240627P18000000 | 2024-05-23 2:34PM EDT | 2024-06-27 | 135.12 | 89.60 | 94.00 | 0.00 | - | - | 2 | 17.47% |
| NDXP240628P18000000 | 2024-06-04 10:04AM EDT | 2024-06-28 | 111.00 | 94.20 | 98.00 | -22.53 | -16.87% | 7 | 69 | 17.39% |
| NDXP240701P18000000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 96.35 | 98.00 | 104.00 | 0.00 | - | 1 | 1 | 16.81% |
| NDXP240702P18000000 | 2024-05-31 2:37PM EDT | 2024-07-02 | 216.05 | 102.50 | 108.70 | 0.00 | - | 2 | 4 | 16.82% |
| NDXP240703P18000000 | 2024-05-29 12:53PM EDT | 2024-07-03 | 108.56 | 104.30 | 110.50 | 0.00 | - | - | 1 | 16.65% |
| NDXP240705P18000000 | 2024-06-03 4:11PM EDT | 2024-07-05 | 126.43 | 113.70 | 117.50 | 0.00 | - | 3 | 3 | 16.54% |
| NDXP240708P18000000 | 2024-05-31 9:52AM EDT | 2024-07-08 | 162.82 | 117.60 | 123.30 | 0.00 | - | 1 | 1 | 16.13% |
| NDXP240709P18000000 | 2024-06-03 9:45AM EDT | 2024-07-09 | 122.78 | 121.90 | 127.70 | 0.00 | - | 1 | 1 | 16.15% |
| NDXP240712P18000000 | 2024-06-04 3:43PM EDT | 2024-07-12 | 144.57 | 137.50 | 142.00 | -24.53 | -14.51% | 1 | 7 | 16.27% |
| NDX240719P18000000 | 2024-06-04 3:05PM EDT | 2024-07-19 | 171.50 | 155.90 | 158.90 | -12.10 | -6.59% | 4 | 137 | 15.78% |
| NDXP240726P18000000 | 2024-05-31 1:23PM EDT | 2024-07-26 | 300.50 | 177.50 | 183.80 | 0.00 | - | 1 | 1 | 15.77% |
| NDX240816P18000000 | 2024-05-30 2:15PM EDT | 2024-08-16 | 265.90 | 243.90 | 248.30 | 0.00 | - | 1 | 100 | 15.61% |
| NDX240920P18000000 | 2024-06-03 10:20AM EDT | 2024-09-20 | 358.70 | 336.40 | 341.00 | +14.50 | +4.21% | 1 | 120 | 15.44% |
| NDXP240930P18000000 | 2024-05-29 12:47PM EDT | 2024-09-30 | 348.55 | 357.90 | 367.20 | 0.00 | - | 1 | 4 | 15.46% |
| NDX241018P18000000 | 2024-05-28 11:50AM EDT | 2024-10-18 | 359.00 | 403.00 | 410.90 | 0.00 | - | 50 | 61 | 15.46% |
| NDX241115P18000000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 488.10 | 491.80 | 501.20 | 0.00 | - | 1 | 19 | 16.05% |
| NDX241220P18000000 | 2024-06-04 2:26PM EDT | 2024-12-20 | 566.90 | 564.60 | 571.60 | -152.10 | -21.15% | 4 | 253 | 15.94% |
| NDX250117P18000000 | 2024-05-24 9:57AM EDT | 2025-01-17 | 605.55 | 603.80 | 617.90 | 0.00 | - | 60 | 414 | 15.77% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 657.90 | 674.00 | 0.00 | - | 1 | 2 | 15.62% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 16.18% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 762.20 | 793.10 | 0.00 | - | 10 | 10 | 16.01% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 884.80 | 800.00 | 910.90 | 0.00 | - | 25 | 38 | 16.23% |
| NDX251219P18000000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 1,108.00 | 956.00 | 1,149.60 | 0.00 | - | 1 | 109 | 16.05% |
© 2024 Yahoo. All rights reserved.