NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18775.00
Callsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C18775000 | 2024-06-04 3:20PM EDT | 2024-06-05 | 13.30 | 16.50 | 18.30 | -21.70 | -62.00% | 10 | 2 | 15.42% |
| NDXP240606C18775000 | 2024-06-04 3:58PM EDT | 2024-06-06 | 43.40 | 37.20 | 39.90 | -164.08 | -79.08% | 1 | 2 | 15.76% |
| NDXP240607C18775000 | 2024-06-04 2:19PM EDT | 2024-06-07 | 74.31 | 69.30 | 74.90 | -0.19 | -0.26% | 6 | 5 | 18.61% |
| NDXP240610C18775000 | 2024-05-31 3:21PM EDT | 2024-06-10 | 28.28 | 86.00 | 95.90 | 0.00 | - | 1 | 3 | 15.49% |
| NDXP240611C18775000 | 2024-05-30 10:03AM EDT | 2024-06-11 | 148.00 | 98.80 | 109.40 | 0.00 | - | 1 | 1 | 15.71% |
| NDXP240612C18775000 | 2024-06-04 3:43PM EDT | 2024-06-12 | 137.45 | 139.50 | 150.60 | +2.45 | +1.81% | 1 | 2 | 18.55% |
| NDXP240614C18775000 | 2024-05-31 11:11AM EDT | 2024-06-14 | 70.80 | 166.30 | 177.00 | 0.00 | - | 4 | 5 | 18.78% |
| NDX240621C18775000 | 2024-06-04 3:31PM EDT | 2024-06-21 | 194.60 | 209.10 | 220.40 | +28.20 | +16.95% | 8 | 23 | 17.15% |
| NDXP240626C18775000 | 2024-06-04 12:53PM EDT | 2024-06-26 | 216.30 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP240628C18775000 | 2024-06-04 12:14PM EDT | 2024-06-28 | 223.98 | 264.70 | 275.60 | -65.82 | -22.71% | 2 | 38 | 17.35% |
| NDXP240705C18775000 | 2024-05-30 11:19AM EDT | 2024-07-05 | 305.25 | 304.20 | 315.30 | 0.00 | - | 1 | 2 | 17.11% |
| NDXP240712C18775000 | 2024-06-04 3:32PM EDT | 2024-07-12 | 339.39 | 350.90 | 362.60 | +30.59 | +9.91% | 1 | 1 | 17.43% |
| NDX240719C18775000 | 2024-06-04 3:32PM EDT | 2024-07-19 | 378.01 | 389.60 | 401.80 | -0.49 | -0.13% | 1 | 26 | 17.52% |
| NDX240920C18775000 | 2024-05-31 11:15AM EDT | 2024-09-20 | 569.60 | 741.60 | 757.40 | 0.00 | - | 3 | 3 | 20.10% |
Putsfor5 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605P18775000 | 2024-06-04 10:00AM EDT | 2024-06-05 | 192.40 | 129.70 | 146.30 | +36.40 | +23.33% | 4 | 3 | 18.05% |
| NDXP240606P18775000 | 2024-06-04 2:42PM EDT | 2024-06-06 | 142.50 | 148.70 | 164.20 | +0.42 | +0.30% | 1 | 3 | 16.63% |
| NDXP240607P18775000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 144.13 | 176.10 | 191.50 | 0.00 | - | 6 | 3 | 18.04% |
| NDXP240610P18775000 | 2024-06-03 1:37PM EDT | 2024-06-10 | 310.75 | 191.80 | 207.30 | 0.00 | - | 2 | 2 | 14.53% |
| NDXP240612P18775000 | 2024-05-24 2:10PM EDT | 2024-06-12 | 186.70 | 241.20 | 255.10 | 0.00 | - | 4 | 4 | 17.10% |
| NDXP240614P18775000 | 2024-05-29 12:08PM EDT | 2024-06-14 | 234.85 | 258.90 | 273.10 | 0.00 | - | 2 | 5 | 16.79% |
| NDX240621P18775000 | 2024-05-29 11:38AM EDT | 2024-06-21 | 249.52 | 282.10 | 295.20 | 0.00 | - | 1 | 2 | 14.29% |
| NDXP240625P18775000 | 2024-06-04 10:20AM EDT | 2024-06-25 | 364.43 | - | - | +10.45 | +2.95% | - | - | 0.00% |
| NDXP240628P18775000 | 2024-05-30 11:35AM EDT | 2024-06-28 | 349.10 | 319.80 | 331.90 | 0.00 | - | 1 | 2 | 13.98% |
| NDXP240705P18775000 | 2024-06-04 9:40AM EDT | 2024-07-05 | 398.70 | 341.80 | 352.90 | +31.00 | +8.43% | 3 | 17 | 13.28% |
| NDXP240712P18775000 | 2024-05-29 9:49AM EDT | 2024-07-12 | 358.00 | 367.90 | 378.80 | 0.00 | - | 2 | 0 | 13.08% |
| NDX240719P18775000 | 2024-05-31 9:52AM EDT | 2024-07-19 | 475.60 | 385.40 | 396.50 | 0.00 | - | 1 | 5 | 12.71% |
| NDX240816P18775000 | 2024-05-22 12:51PM EDT | 2024-08-16 | 475.50 | 481.80 | 493.30 | 0.00 | - | - | 1 | 12.90% |
| NDX240920P18775000 | 2024-05-28 12:46PM EDT | 2024-09-20 | 498.40 | 580.00 | 586.30 | 0.00 | - | 4 | 7 | 12.91% |
| NDX241220P18775000 | 2024-05-07 1:47PM EDT | 2024-12-20 | 1,095.90 | 807.50 | 821.90 | 0.00 | - | - | 2 | 13.81% |
© 2024 Yahoo. All rights reserved.