NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:18075.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18075000 | 2024-05-16 11:01AM EDT | 2024-06-04 | 688.92 | 511.60 | 528.50 | 0.00 | - | - | 4 | 47.49% |
| NDXP240605C18075000 | 2024-05-31 2:49PM EDT | 2024-06-05 | 274.75 | 519.50 | 537.50 | 0.00 | - | 4 | 4 | 36.45% |
| NDXP240607C18075000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 365.54 | 533.50 | 555.70 | 0.00 | - | 3 | 5 | 29.47% |
| NDXP240613C18075000 | 2024-05-24 3:46PM EDT | 2024-06-13 | 819.96 | 594.20 | 609.30 | 0.00 | - | 1 | 1 | 24.57% |
| NDXP240614C18075000 | 2024-05-13 11:10AM EDT | 2024-06-14 | 472.68 | 603.00 | 621.90 | 0.00 | - | 2 | 1 | 24.65% |
| NDX240621C18075000 | 2024-05-15 2:42PM EDT | 2024-06-21 | 747.07 | 649.90 | 666.10 | 0.00 | - | 20 | 32 | 22.50% |
| NDXP240628C18075000 | 2024-01-26 3:01PM EDT | 2024-06-28 | 614.93 | 791.10 | 804.60 | 0.00 | - | 5 | 5 | 27.13% |
| NDX240719C18075000 | 2024-05-14 3:47PM EDT | 2024-07-19 | 731.40 | 828.70 | 843.40 | 0.00 | - | 1 | 4 | 21.60% |
| NDXP240726C18075000 | 2024-05-31 10:01AM EDT | 2024-07-26 | 799.50 | 869.80 | 888.30 | 0.00 | - | 1 | 1 | 21.83% |
| NDX240816C18075000 | 2024-05-15 2:51PM EDT | 2024-08-16 | 1,048.60 | 989.40 | 1,006.20 | 0.00 | - | 1 | 6 | 22.22% |
| NDX240920C18075000 | 2024-05-31 1:27PM EDT | 2024-09-20 | 988.04 | 1,165.10 | 1,181.60 | 0.00 | - | 1 | 1 | 22.83% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18075000 | 2024-06-04 10:44AM EDT | 2024-06-04 | 0.37 | 0.15 | 0.30 | -0.46 | -55.42% | 4 | 54 | 20.07% |
| NDXP240605P18075000 | 2024-06-04 9:35AM EDT | 2024-06-05 | 4.54 | 1.00 | 1.40 | +2.32 | +104.50% | 16 | 15 | 17.21% |
| NDXP240607P18075000 | 2024-06-03 3:14PM EDT | 2024-06-07 | 22.40 | 11.40 | 12.30 | 0.00 | - | 4 | 5 | 18.25% |
| NDXP240611P18075000 | 2024-05-28 11:06AM EDT | 2024-06-11 | 31.05 | 27.50 | 29.30 | 0.00 | - | 1 | 1 | 16.36% |
| NDXP240612P18075000 | 2024-05-31 11:37AM EDT | 2024-06-12 | 141.50 | 49.10 | 50.40 | 0.00 | - | 5 | 5 | 18.52% |
| NDXP240614P18075000 | 2024-05-29 3:51PM EDT | 2024-06-14 | 68.60 | 64.50 | 65.90 | 0.00 | - | 1 | 11 | 18.56% |
| NDX240621P18075000 | 2024-05-29 11:00AM EDT | 2024-06-21 | 80.10 | 88.00 | 89.60 | 0.00 | - | 2 | 47 | 16.50% |
| NDXP240628P18075000 | 2024-06-04 12:37PM EDT | 2024-06-28 | 135.32 | 121.60 | 125.40 | -8.58 | -5.96% | 2 | 4 | 16.37% |
| NDXP240705P18075000 | 2024-06-03 1:02PM EDT | 2024-07-05 | 192.87 | 144.50 | 147.80 | 0.00 | - | 1 | 3 | 15.71% |
| NDX240719P18075000 | 2024-06-03 1:16PM EDT | 2024-07-19 | 242.87 | 189.80 | 192.10 | 0.00 | - | 1 | 11 | 15.08% |
| NDX240816P18075000 | 2024-05-22 11:09AM EDT | 2024-08-16 | 251.20 | 279.50 | 282.60 | 0.00 | - | 1 | 2 | 14.94% |
| NDX240920P18075000 | 2024-05-23 1:30PM EDT | 2024-09-20 | 329.40 | 373.10 | 376.40 | 0.00 | - | - | 1 | 14.83% |
© 2024 Yahoo. All rights reserved.