NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:46PM EDT
Strike:18275.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18275000 | 2024-06-04 9:45AM EDT | 2024-06-04 | 283.45 | 356.00 | 396.00 | +137.97 | +94.84% | 3 | 2 | 31.88% |
| NDXP240605C18275000 | 2024-06-03 9:34AM EDT | 2024-06-05 | 405.35 | 371.60 | 390.00 | 0.00 | - | 1 | 2 | 19.95% |
| NDXP240607C18275000 | 2024-05-28 9:46AM EDT | 2024-06-07 | 575.40 | 401.50 | 418.10 | 0.00 | - | 1 | 3 | 21.02% |
| NDXP240614C18275000 | 2024-05-31 4:07PM EDT | 2024-06-14 | 416.80 | 482.20 | 499.50 | 0.00 | - | 4 | 8 | 20.94% |
| NDX240621C18275000 | 2024-06-03 11:58AM EDT | 2024-06-21 | 478.00 | 527.00 | 546.20 | 0.00 | - | 4 | 111 | 19.63% |
| NDXP240628C18275000 | 2024-05-31 10:30AM EDT | 2024-06-28 | 413.10 | 583.40 | 601.60 | 0.00 | - | 6 | 7 | 19.81% |
| NDXP240712C18275000 | 2024-06-03 2:36PM EDT | 2024-07-12 | 590.45 | 670.70 | 687.90 | 0.00 | - | 3 | 3 | 19.68% |
| NDX240719C18275000 | 2024-05-31 11:10AM EDT | 2024-07-19 | 516.00 | 710.80 | 728.40 | 0.00 | - | 2 | 3 | 19.75% |
| NDX240816C18275000 | 2024-05-16 9:35AM EDT | 2024-08-16 | 907.45 | 875.30 | 893.70 | 0.00 | - | - | 1 | 20.72% |
| NDX240920C18275000 | 2024-05-31 12:53PM EDT | 2024-09-20 | 824.50 | 1,060.70 | 1,079.10 | 0.00 | - | 1 | 2 | 21.77% |
| NDX241220C18275000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 1,423.70 | 1,509.80 | 1,532.20 | 0.00 | - | 1 | 1 | 24.48% |
| NDX250117C18275000 | 2024-05-30 12:20PM EDT | 2025-01-17 | 1,655.00 | 1,627.80 | 1,652.70 | 0.00 | - | 1 | 2 | 25.02% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18275000 | 2024-06-04 3:52PM EDT | 2024-06-04 | 0.20 | 0.00 | 20.00 | -2.68 | -93.06% | 82 | 8 | 33.92% |
| NDXP240605P18275000 | 2024-06-04 4:07PM EDT | 2024-06-05 | 1.20 | 0.85 | 1.35 | -8.75 | -87.94% | 48 | 20 | 13.52% |
| NDXP240606P18275000 | 2024-06-03 1:55PM EDT | 2024-06-06 | 41.27 | 6.00 | 6.90 | 0.00 | - | 2 | 4 | 14.88% |
| NDXP240607P18275000 | 2024-05-30 12:04PM EDT | 2024-06-07 | 56.60 | 19.30 | 21.00 | 0.00 | - | 6 | 2 | 17.21% |
| NDXP240613P18275000 | 2024-05-31 11:32AM EDT | 2024-06-13 | 230.90 | 77.10 | 80.80 | 0.00 | - | 13 | 13 | 18.10% |
| NDXP240614P18275000 | 2024-06-03 3:38PM EDT | 2024-06-14 | 125.40 | 85.60 | 89.30 | 0.00 | - | 1 | 1 | 18.09% |
| NDXP240617P18275000 | 2024-06-03 10:48AM EDT | 2024-06-17 | 127.80 | 94.60 | 98.40 | 0.00 | - | 2 | 3 | 16.81% |
| NDXP240618P18275000 | 2024-05-28 2:23PM EDT | 2024-06-18 | 93.20 | 101.10 | 105.10 | 0.00 | - | 1 | 1 | 16.78% |
| NDX240621P18275000 | 2024-06-03 12:32PM EDT | 2024-06-21 | 192.90 | 111.30 | 114.10 | 0.00 | - | 6 | 162 | 15.97% |
| NDXP240628P18275000 | 2024-06-04 1:39PM EDT | 2024-06-28 | 177.00 | 148.60 | 153.60 | +28.90 | +19.51% | 1 | 6 | 15.92% |
| NDXP240712P18275000 | 2024-06-03 3:41PM EDT | 2024-07-12 | 246.00 | 195.30 | 202.40 | 0.00 | - | 2 | 3 | 15.00% |
| NDX240719P18275000 | 2024-05-30 11:35AM EDT | 2024-07-19 | 243.50 | 217.00 | 220.50 | 0.00 | - | 1 | 4 | 14.56% |
| NDX240920P18275000 | 2024-05-22 11:15AM EDT | 2024-09-20 | 386.80 | 408.90 | 416.00 | 0.00 | - | - | 2 | 14.58% |
© 2024 Yahoo. All rights reserved.