NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:09PM EDT
Strike:18750.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18750000 | 2024-06-04 3:41PM EDT | 2024-06-04 | 0.08 | 0.00 | 0.25 | -13.17 | -99.40% | 765 | 59 | 4.52% |
| NDXP240605C18750000 | 2024-06-04 3:43PM EDT | 2024-06-05 | 21.65 | 26.60 | 28.30 | +2.90 | +15.47% | 149 | 14 | 11.79% |
| NDXP240606C18750000 | 2024-06-04 2:53PM EDT | 2024-06-06 | 42.75 | 50.80 | 52.80 | -18.20 | -29.86% | 16 | 2 | 13.71% |
| NDXP240607C18750000 | 2024-06-04 3:37PM EDT | 2024-06-07 | 68.90 | 85.90 | 88.70 | +11.95 | +20.98% | 38 | 51 | 16.75% |
| NDXP240610C18750000 | 2024-06-03 9:34AM EDT | 2024-06-10 | 117.00 | 103.00 | 105.60 | 0.00 | - | 1 | 1 | 14.36% |
| NDXP240611C18750000 | 2024-06-04 1:37PM EDT | 2024-06-11 | 108.14 | 117.40 | 120.60 | +46.29 | +74.84% | 6 | 13 | 14.83% |
| NDXP240612C18750000 | 2024-06-04 1:55PM EDT | 2024-06-12 | 133.44 | 158.50 | 162.00 | +13.52 | +11.27% | 4 | 5 | 17.59% |
| NDXP240613C18750000 | 2024-06-04 10:47AM EDT | 2024-06-13 | 145.00 | 173.10 | 176.80 | +42.36 | +41.27% | 12 | 1 | 17.90% |
| NDXP240614C18750000 | 2024-06-03 10:36AM EDT | 2024-06-14 | 171.90 | 188.00 | 191.50 | 0.00 | - | 2 | 22 | 18.22% |
| NDXP240617C18750000 | 2024-05-30 3:26PM EDT | 2024-06-17 | 212.97 | 195.80 | 199.60 | +22.97 | +12.09% | 1 | 6 | 16.71% |
| NDXP240618C18750000 | 2024-06-03 12:31PM EDT | 2024-06-18 | 225.00 | 208.40 | 212.70 | +90.43 | +67.20% | 4 | 53 | 17.02% |
| NDXP240620C18750000 | 2024-05-31 3:41PM EDT | 2024-06-20 | 184.45 | 216.30 | 222.40 | +58.27 | +46.18% | 1 | 2 | 16.60% |
| NDX240621C18750000 | 2024-06-03 3:17PM EDT | 2024-06-21 | 177.00 | 229.00 | 232.00 | 0.00 | - | 3 | 217 | 16.72% |
| NDXP240624C18750000 | 2024-06-03 1:17PM EDT | 2024-06-24 | 158.95 | 241.80 | 250.60 | 0.00 | - | 1 | 1 | 16.52% |
| NDXP240628C18750000 | 2024-06-04 2:37PM EDT | 2024-06-28 | 294.80 | 281.70 | 288.90 | -9.00 | -2.96% | 1 | 10 | 17.12% |
| NDXP240705C18750000 | 2024-06-04 2:13PM EDT | 2024-07-05 | 302.51 | 323.80 | 330.60 | -15.86 | -4.98% | 5 | 12 | 17.03% |
| NDXP240712C18750000 | 2024-05-31 3:41PM EDT | 2024-07-12 | 258.73 | 366.60 | 374.60 | 0.00 | - | 1 | 2 | 17.24% |
| NDX240719C18750000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 311.26 | 409.10 | 415.50 | 0.00 | - | 1 | 41 | 17.42% |
| NDX240816C18750000 | 2024-05-09 1:47PM EDT | 2024-08-16 | 425.70 | 576.20 | 583.90 | 0.00 | - | 27 | 28 | 18.76% |
| NDX240920C18750000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 584.22 | 760.20 | 769.20 | 0.00 | - | 7 | 8 | 20.01% |
| NDX250117C18750000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 1,371.10 | 1,333.50 | 1,353.80 | 0.00 | - | - | 1 | 23.78% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18750000 | 2024-06-04 3:37PM EDT | 2024-06-04 | 147.10 | 86.50 | 104.10 | -66.82 | -31.24% | 19 | 7 | 10.14% |
| NDXP240605P18750000 | 2024-06-04 3:52PM EDT | 2024-06-05 | 122.00 | 118.30 | 125.40 | -96.70 | -44.22% | 6 | 5 | 12.20% |
| NDXP240606P18750000 | 2024-06-03 9:42AM EDT | 2024-06-06 | 136.65 | 140.10 | 145.50 | 0.00 | - | 2 | 8 | 13.31% |
| NDXP240607P18750000 | 2024-06-04 10:57AM EDT | 2024-06-07 | 249.06 | 172.60 | 177.80 | -32.16 | -11.44% | 11 | 18 | 15.94% |
| NDXP240610P18750000 | 2024-05-31 10:03AM EDT | 2024-06-10 | 330.02 | 184.30 | 189.00 | 0.00 | - | 4 | 5 | 13.18% |
| NDXP240611P18750000 | 2024-05-31 9:44AM EDT | 2024-06-11 | 270.05 | 198.60 | 204.10 | 0.00 | - | 4 | 5 | 13.74% |
| NDXP240612P18750000 | 2024-06-04 1:55PM EDT | 2024-06-12 | 276.55 | 235.00 | 239.20 | -31.13 | -10.12% | 4 | 8 | 16.03% |
| NDXP240613P18750000 | 2024-05-31 11:10AM EDT | 2024-06-13 | 481.25 | 244.20 | 249.00 | 0.00 | - | 1 | 2 | 16.02% |
| NDXP240614P18750000 | 2024-06-04 1:08PM EDT | 2024-06-14 | 316.65 | 252.00 | 256.20 | +23.25 | +7.92% | 3 | 3 | 15.84% |
| NDXP240617P18750000 | 2024-05-28 1:45PM EDT | 2024-06-17 | 185.70 | 258.90 | 263.90 | 0.00 | - | 2 | 2 | 14.58% |
| NDXP240618P18750000 | 2024-05-31 11:20AM EDT | 2024-06-18 | 506.50 | 265.80 | 271.00 | 0.00 | - | 1 | 0 | 14.56% |
| NDX240621P18750000 | 2024-05-30 9:55AM EDT | 2024-06-21 | 278.60 | 275.40 | 279.40 | 0.00 | - | 10 | 191 | 13.81% |
| NDXP240628P18750000 | 2024-05-29 3:56PM EDT | 2024-06-28 | 300.16 | 312.90 | 319.00 | 0.00 | - | 3 | 2 | 13.77% |
| NDXP240705P18750000 | 2024-05-29 10:41AM EDT | 2024-07-05 | 384.60 | 335.40 | 340.70 | +93.46 | +32.10% | 1 | 5 | 13.16% |
| NDXP240712P18750000 | 2024-05-29 1:37PM EDT | 2024-07-12 | 341.00 | 360.20 | 368.20 | 0.00 | - | 2 | 2 | 13.06% |
| NDX240719P18750000 | 2024-06-03 2:57PM EDT | 2024-07-19 | 462.46 | 377.60 | 382.30 | 0.00 | - | 2 | 26 | 12.56% |
| NDX240920P18750000 | 2024-05-31 11:20AM EDT | 2024-09-20 | 748.70 | 569.70 | 575.30 | 0.00 | - | 1 | 8 | 12.92% |
| NDX241220P18750000 | 2024-05-28 11:23AM EDT | 2024-12-20 | 732.20 | 799.50 | 807.70 | 0.00 | - | 1 | 1 | 13.76% |
| NDX250117P18750000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 819.11 | 840.50 | 854.80 | 0.00 | - | - | 1 | 13.69% |
© 2024 Yahoo. All rights reserved.