NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:18250.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18250000 | 2024-06-03 12:03PM EDT | 2024-06-04 | 293.73 | 345.30 | 360.80 | 0.00 | - | 1 | 4 | 38.30% |
| NDXP240605C18250000 | 2024-06-03 9:34AM EDT | 2024-06-05 | 429.00 | 343.50 | 360.20 | 0.00 | - | 1 | 1 | 26.92% |
| NDXP240607C18250000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 241.55 | 380.50 | 396.30 | 0.00 | - | 15 | 13 | 25.30% |
| NDXP240610C18250000 | 2024-06-03 1:37PM EDT | 2024-06-10 | 346.10 | 398.30 | 415.20 | 0.00 | - | 4 | 4 | 21.38% |
| NDXP240611C18250000 | 2024-06-03 12:33PM EDT | 2024-06-11 | 314.05 | 407.40 | 424.30 | 0.00 | - | 4 | 7 | 20.99% |
| NDXP240612C18250000 | 2024-05-31 11:34AM EDT | 2024-06-12 | 252.53 | 439.20 | 455.80 | 0.00 | - | 2 | 2 | 22.92% |
| NDXP240614C18250000 | 2024-05-31 12:22PM EDT | 2024-06-14 | 249.03 | 470.20 | 477.40 | 0.00 | - | 1 | 8 | 22.62% |
| NDX240621C18250000 | 2024-05-31 12:58PM EDT | 2024-06-21 | 312.50 | 516.90 | 522.10 | 0.00 | - | 4 | 292 | 20.66% |
| NDXP240628C18250000 | 2024-05-31 10:30AM EDT | 2024-06-28 | 430.10 | 575.00 | 582.40 | 0.00 | - | 1 | 27 | 20.87% |
| NDX240719C18250000 | 2024-06-03 11:09AM EDT | 2024-07-19 | 674.00 | 700.80 | 709.10 | 0.00 | - | 9 | 7 | 20.43% |
| NDX240816C18250000 | 2024-05-30 2:16PM EDT | 2024-08-16 | 891.38 | 862.80 | 871.10 | 0.00 | - | 1 | 3 | 21.12% |
| NDX240920C18250000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 867.47 | 1,047.90 | 1,055.20 | 0.00 | - | 3 | 4 | 22.06% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18250000 | 2024-06-04 12:41PM EDT | 2024-06-04 | 0.44 | 0.40 | 0.45 | -1.54 | -77.78% | 124 | 48 | 14.28% |
| NDXP240605P18250000 | 2024-06-04 12:08PM EDT | 2024-06-05 | 7.00 | 4.40 | 5.00 | -1.30 | -15.66% | 22 | 11 | 14.97% |
| NDXP240606P18250000 | 2024-06-03 9:41AM EDT | 2024-06-06 | 13.95 | 13.60 | 14.30 | 0.00 | - | 1 | 7 | 15.83% |
| NDXP240607P18250000 | 2024-06-04 11:54AM EDT | 2024-06-07 | 42.67 | 29.90 | 31.00 | +10.89 | +34.27% | 16 | 59 | 17.57% |
| NDXP240610P18250000 | 2024-06-04 9:34AM EDT | 2024-06-10 | 58.20 | 43.20 | 44.30 | -0.63 | -1.07% | 2 | 11 | 15.22% |
| NDXP240611P18250000 | 2024-06-03 12:33PM EDT | 2024-06-11 | 105.00 | 52.30 | 54.00 | 0.00 | - | 4 | 8 | 15.46% |
| NDXP240612P18250000 | 2024-06-04 9:55AM EDT | 2024-06-12 | 94.62 | 80.00 | 82.00 | -2.78 | -2.85% | 2 | 4 | 17.67% |
| NDXP240613P18250000 | 2024-06-04 11:25AM EDT | 2024-06-13 | 100.43 | 89.90 | 91.70 | -123.12 | -55.07% | 4 | 7 | 17.72% |
| NDXP240614P18250000 | 2024-06-03 3:17PM EDT | 2024-06-14 | 117.95 | 99.80 | 101.80 | -2.25 | -1.87% | 10 | 10 | 17.84% |
| NDXP240617P18250000 | 2024-05-31 3:35PM EDT | 2024-06-17 | 181.45 | 106.80 | 109.00 | 0.00 | - | 1 | 1 | 16.39% |
| NDXP240618P18250000 | 2024-05-31 9:33AM EDT | 2024-06-18 | 145.35 | 115.10 | 117.30 | 0.00 | - | 1 | 7 | 16.48% |
| NDX240621P18250000 | 2024-06-03 12:43PM EDT | 2024-06-21 | 178.20 | 125.50 | 127.20 | 0.00 | - | 5 | 250 | 15.74% |
| NDXP240628P18250000 | 2024-06-04 12:26PM EDT | 2024-06-28 | 168.53 | 163.80 | 167.10 | +12.78 | +8.21% | 3 | 36 | 15.66% |
| NDXP240705P18250000 | 2024-06-03 11:58AM EDT | 2024-07-05 | 201.00 | 185.30 | 188.70 | 0.00 | - | 10 | 11 | 14.93% |
| NDXP240712P18250000 | 2024-05-31 3:41PM EDT | 2024-07-12 | 283.85 | 210.10 | 215.30 | 0.00 | - | 1 | 1 | 14.71% |
| NDX240719P18250000 | 2024-06-04 12:30PM EDT | 2024-07-19 | 247.00 | 233.00 | 236.00 | -46.80 | -15.93% | 1 | 25 | 14.39% |
| NDX240816P18250000 | 2024-06-03 9:47AM EDT | 2024-08-16 | 295.07 | 327.70 | 330.00 | 0.00 | - | 20 | 16 | 14.33% |
| NDX240920P18250000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 531.75 | 421.00 | 425.00 | 0.00 | - | 1 | 4 | 14.25% |
| NDX241220P18250000 | 2024-05-28 3:25PM EDT | 2024-12-20 | 592.20 | 654.70 | 659.60 | 0.00 | - | 2 | 2 | 14.92% |
© 2024 Yahoo. All rights reserved.