NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:18550.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18550000 | 2024-06-04 1:21PM EDT | 2024-06-04 | 55.60 | 53.80 | 56.20 | -38.81 | -43.49% | 225 | 56 | 10.79% |
| NDXP240605C18550000 | 2024-06-04 12:42PM EDT | 2024-06-05 | 91.31 | 96.20 | 99.00 | +3.51 | +4.00% | 14 | 17 | 15.56% |
| NDXP240606C18550000 | 2024-06-04 11:05AM EDT | 2024-06-06 | 118.55 | 123.00 | 125.60 | -47.08 | -28.42% | 11 | 3 | 16.69% |
| NDXP240607C18550000 | 2024-06-04 11:15AM EDT | 2024-06-07 | 150.80 | 161.10 | 163.40 | +4.52 | +3.09% | 10 | 29 | 19.34% |
| NDXP240610C18550000 | 2024-05-31 3:50PM EDT | 2024-06-10 | 137.87 | 174.20 | 181.00 | 0.00 | - | 2 | 1 | 16.34% |
| NDXP240612C18550000 | 2024-05-30 10:18AM EDT | 2024-06-12 | 306.90 | 233.90 | 236.60 | 0.00 | - | 1 | 1 | 19.20% |
| NDXP240613C18550000 | 2024-06-04 12:08PM EDT | 2024-06-13 | 221.00 | 247.30 | 250.80 | -79.00 | -26.33% | 3 | 1 | 19.37% |
| NDXP240614C18550000 | 2024-06-03 3:26PM EDT | 2024-06-14 | 243.00 | 261.70 | 264.70 | 0.00 | - | 28 | 27 | 19.55% |
| NDX240621C18550000 | 2024-06-04 12:47PM EDT | 2024-06-21 | 313.80 | 307.20 | 310.20 | +32.80 | +11.67% | 4 | 91 | 18.05% |
| NDXP240628C18550000 | 2024-06-04 12:47PM EDT | 2024-06-28 | 371.86 | 364.40 | 369.60 | -0.16 | -0.04% | 4 | 20 | 18.39% |
| NDXP240705C18550000 | 2024-06-03 1:10PM EDT | 2024-07-05 | 323.51 | 404.40 | 409.80 | 0.00 | - | 1 | 1 | 18.08% |
| NDX240719C18550000 | 2024-06-04 1:07PM EDT | 2024-07-19 | 484.30 | 493.60 | 500.10 | +78.44 | +19.33% | 18 | 7 | 18.52% |
| NDXP240726C18550000 | 2024-06-03 9:37AM EDT | 2024-07-26 | 600.00 | 538.80 | 548.60 | 0.00 | - | 1 | 1 | 18.97% |
| NDX240816C18550000 | 2024-05-22 3:54PM EDT | 2024-08-16 | 755.90 | 659.10 | 665.70 | 0.00 | - | 3 | 5 | 19.57% |
| NDX250117C18550000 | 2024-05-28 1:00PM EDT | 2025-01-17 | 1,620.60 | 1,416.10 | 1,431.10 | 0.00 | - | 1 | 1 | 24.25% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18550000 | 2024-06-04 1:18PM EDT | 2024-06-04 | 19.60 | 17.70 | 18.80 | -20.40 | -51.00% | 277 | 35 | 7.76% |
| NDXP240605P18550000 | 2024-06-04 1:16PM EDT | 2024-06-05 | 60.00 | 56.60 | 58.20 | -1.12 | -1.83% | 23 | 14 | 12.86% |
| NDXP240606P18550000 | 2024-06-04 1:06PM EDT | 2024-06-06 | 98.60 | 80.40 | 82.00 | -45.40 | -31.53% | 11 | 13 | 14.08% |
| NDXP240607P18550000 | 2024-06-04 12:12PM EDT | 2024-06-07 | 146.00 | 114.80 | 116.50 | +0.96 | +0.66% | 19 | 18 | 16.66% |
| NDXP240610P18550000 | 2024-05-29 10:16AM EDT | 2024-06-10 | 105.22 | 131.40 | 133.40 | 0.00 | - | 1 | 2 | 14.25% |
| NDXP240611P18550000 | 2024-05-31 3:32PM EDT | 2024-06-11 | 156.30 | 141.20 | 142.70 | -105.25 | -40.24% | 4 | 0 | 14.18% |
| NDXP240612P18550000 | 2024-05-30 10:21AM EDT | 2024-06-12 | 168.88 | 178.20 | 180.50 | 0.00 | - | 1 | 2 | 16.62% |
| NDXP240613P18550000 | 2024-06-04 10:10AM EDT | 2024-06-13 | 214.00 | 191.40 | 196.80 | +56.52 | +35.89% | 1 | 5 | 17.10% |
| NDXP240614P18550000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 211.97 | 197.80 | 200.20 | -61.63 | -22.53% | 1 | 7 | 16.57% |
| NDXP240617P18550000 | 2024-06-04 10:46AM EDT | 2024-06-17 | 210.00 | 208.50 | 211.30 | -8.01 | -3.67% | 4 | 1 | 15.46% |
| NDXP240620P18550000 | 2024-06-03 4:08PM EDT | 2024-06-20 | 215.00 | 222.60 | 228.00 | 0.00 | - | 4 | 1 | 15.07% |
| NDX240621P18550000 | 2024-06-04 1:19PM EDT | 2024-06-21 | 225.05 | 224.70 | 226.60 | -84.95 | -27.40% | 14 | 89 | 14.56% |
| NDXP240628P18550000 | 2024-06-04 1:19PM EDT | 2024-06-28 | 265.46 | 264.30 | 268.20 | +61.13 | +29.92% | 14 | 10 | 14.51% |
| NDX240719P18550000 | 2024-06-04 9:40AM EDT | 2024-07-19 | 341.80 | 331.80 | 334.80 | -66.82 | -16.35% | 4 | 7 | 13.23% |
| NDX240816P18550000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 396.00 | 429.90 | 433.50 | 0.00 | - | - | 1 | 13.40% |
| NDX240920P18550000 | 2024-05-23 9:58AM EDT | 2024-09-20 | 463.00 | 525.40 | 528.80 | 0.00 | - | 1 | 2 | 13.40% |
© 2024 Yahoo. All rights reserved.