NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:18800.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18800000 | 2024-06-04 3:45PM EDT | 2024-06-04 | 0.08 | 0.00 | 0.05 | -6.42 | -98.77% | 430 | 64 | 5.42% |
| NDXP240605C18800000 | 2024-06-04 4:11PM EDT | 2024-06-05 | 12.93 | 11.50 | 13.10 | -1.57 | -10.83% | 119 | 6 | 10.77% |
| NDXP240606C18800000 | 2024-06-04 3:59PM EDT | 2024-06-06 | 34.85 | 30.00 | 32.40 | +17.10 | +96.34% | 53 | 13 | 12.73% |
| NDXP240607C18800000 | 2024-06-04 4:00PM EDT | 2024-06-07 | 62.80 | 59.40 | 67.70 | -0.20 | -0.32% | 26 | 26 | 16.28% |
| NDXP240610C18800000 | 2024-06-04 3:50PM EDT | 2024-06-10 | 83.53 | 76.80 | 85.50 | +14.83 | +21.59% | 7 | 5 | 14.19% |
| NDXP240611C18800000 | 2024-06-04 4:00PM EDT | 2024-06-11 | 92.35 | 89.90 | 98.80 | +25.94 | +39.06% | 11 | 9 | 14.56% |
| NDXP240612C18800000 | 2024-06-04 11:19AM EDT | 2024-06-12 | 112.35 | 128.90 | 139.40 | +7.65 | +7.31% | 1 | 3 | 17.37% |
| NDXP240613C18800000 | 2024-05-31 9:59AM EDT | 2024-06-13 | 106.75 | 142.10 | 152.80 | 0.00 | - | 1 | 1 | 17.61% |
| NDXP240614C18800000 | 2024-06-04 3:52PM EDT | 2024-06-14 | 165.00 | 154.50 | 165.40 | +22.00 | +15.38% | 50 | 219 | 17.79% |
| NDXP240617C18800000 | 2024-05-31 1:37PM EDT | 2024-06-17 | 72.50 | 166.20 | 177.60 | 0.00 | - | 2 | 3 | 16.63% |
| NDXP240618C18800000 | 2024-06-04 2:48PM EDT | 2024-06-18 | 206.52 | 178.10 | 189.40 | +73.48 | +55.23% | 1 | 3 | 16.86% |
| NDX240621C18800000 | 2024-06-04 3:47PM EDT | 2024-06-21 | 199.20 | 197.30 | 204.40 | +16.40 | +8.97% | 49 | 120 | 16.32% |
| NDXP240624C18800000 | 2024-05-31 2:21PM EDT | 2024-06-24 | 98.40 | 212.00 | 222.50 | 0.00 | - | 5 | 13 | 16.14% |
| NDXP240625C18800000 | 2024-05-29 10:58AM EDT | 2024-06-25 | 335.99 | 221.50 | 232.10 | 0.00 | - | 2 | 2 | 16.30% |
| NDXP240626C18800000 | 2024-05-29 10:46AM EDT | 2024-06-26 | 349.34 | 230.60 | 241.30 | 0.00 | - | 4 | 3 | 16.45% |
| NDXP240627C18800000 | 2024-05-29 10:18AM EDT | 2024-06-27 | 347.79 | 240.20 | 251.00 | 0.00 | - | 2 | 2 | 16.61% |
| NDXP240628C18800000 | 2024-06-04 12:26PM EDT | 2024-06-28 | 216.75 | 252.00 | 262.60 | +1.35 | +0.63% | 5 | 79 | 16.88% |
| NDXP240701C18800000 | 2024-06-03 11:09AM EDT | 2024-07-01 | 222.20 | 261.20 | 272.20 | 0.00 | - | 40 | 40 | 16.42% |
| NDXP240702C18800000 | 2024-06-03 11:09AM EDT | 2024-07-02 | 230.10 | 269.50 | 280.60 | 0.00 | - | 40 | 40 | 16.54% |
| NDXP240705C18800000 | 2024-06-04 2:16PM EDT | 2024-07-05 | 285.75 | 291.20 | 301.50 | -119.25 | -29.44% | 1 | 6 | 16.70% |
| NDXP240712C18800000 | 2024-06-03 10:55AM EDT | 2024-07-12 | 291.00 | 337.60 | 348.40 | 0.00 | - | 2 | 2 | 17.07% |
| NDX240719C18800000 | 2024-05-31 10:23AM EDT | 2024-07-19 | 281.25 | 375.90 | 387.90 | 0.00 | - | 2 | 95 | 17.22% |
| NDXP240726C18800000 | 2024-06-04 3:32PM EDT | 2024-07-26 | 410.00 | 421.90 | 434.20 | +132.50 | +47.75% | 6 | 11 | 17.68% |
| NDX240816C18800000 | 2024-05-31 10:08AM EDT | 2024-08-16 | 476.40 | 543.00 | 555.80 | 0.00 | - | 1 | 19 | 18.60% |
| NDX240920C18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 873.46 | 727.20 | 742.80 | 0.00 | - | 4 | 28 | 19.92% |
| NDXP240930C18800000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 803.54 | 772.20 | 788.90 | 0.00 | - | 2 | 1 | 20.15% |
| NDX241018C18800000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 905.60 | 868.10 | 884.90 | 0.00 | - | 1 | 8 | 20.89% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 13.03% |
| NDXP241231C18800000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 993.30 | 1,222.10 | 1,244.70 | 0.00 | - | 1 | 1 | 23.19% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 20.29% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 2025-03-21 | 1,675.00 | 1,526.60 | 1,556.10 | 0.00 | - | 2 | 4 | 24.44% |
| NDX250417C18800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,780.00 | 1,627.40 | 1,661.60 | 0.00 | - | 1 | 1 | 24.90% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18800000 | 2024-06-04 2:13PM EDT | 2024-06-04 | 122.45 | 138.00 | 158.00 | -158.01 | -56.34% | 3 | 3 | 15.12% |
| NDXP240605P18800000 | 2024-06-04 3:58PM EDT | 2024-06-05 | 153.00 | 149.60 | 166.20 | -62.50 | -29.00% | 4 | 9 | 12.90% |
| NDXP240606P18800000 | 2024-05-30 3:20PM EDT | 2024-06-06 | 263.57 | 166.70 | 181.70 | 0.00 | - | 4 | 4 | 13.49% |
| NDXP240607P18800000 | 2024-06-04 2:49PM EDT | 2024-06-07 | 177.00 | 191.20 | 206.90 | -130.10 | -42.36% | 2 | 9 | 15.43% |
| NDXP240610P18800000 | 2024-06-03 1:37PM EDT | 2024-06-10 | 329.31 | 206.70 | 222.40 | 0.00 | - | 2 | 14 | 13.32% |
| NDXP240611P18800000 | 2024-05-28 10:22AM EDT | 2024-06-11 | 172.70 | 216.70 | 232.30 | 0.00 | - | 1 | 1 | 13.44% |
| NDXP240612P18800000 | 2024-05-30 11:03AM EDT | 2024-06-12 | 321.51 | 253.90 | 269.30 | 0.00 | - | 2 | 7 | 16.02% |
| NDXP240613P18800000 | 2024-05-24 2:55PM EDT | 2024-06-13 | 253.90 | 264.70 | 279.70 | +33.90 | +15.41% | 1 | 3 | 16.07% |
| NDXP240614P18800000 | 2024-05-31 11:15AM EDT | 2024-06-14 | 527.50 | 272.10 | 286.20 | 0.00 | - | 3 | 66 | 15.85% |
| NDXP240617P18800000 | 2024-05-31 3:34PM EDT | 2024-06-17 | 471.06 | 280.70 | 294.90 | 0.00 | - | 1 | 3 | 14.67% |
| NDXP240618P18800000 | 2024-05-23 12:16PM EDT | 2024-06-18 | 233.00 | 286.70 | 300.70 | 0.00 | - | - | 5 | 14.57% |
| NDX240621P18800000 | 2024-06-04 12:21PM EDT | 2024-06-21 | 374.00 | 294.90 | 307.60 | -13.00 | -3.36% | 1 | 87 | 13.73% |
| NDXP240624P18800000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 247.15 | 308.80 | 322.00 | 0.00 | - | 2 | 2 | 13.54% |
| NDXP240628P18800000 | 2024-06-04 1:12PM EDT | 2024-06-28 | 384.48 | 331.70 | 344.10 | -182.87 | -32.23% | 2 | 10 | 13.57% |
| NDXP240701P18800000 | 2024-06-03 10:46AM EDT | 2024-07-01 | 376.30 | 337.80 | 350.60 | 0.00 | - | 1 | 5 | 13.14% |
| NDXP240705P18800000 | 2024-06-03 9:55AM EDT | 2024-07-05 | 370.10 | 353.40 | 365.20 | 0.00 | - | 10 | 10 | 12.97% |
| NDXP240708P18800000 | 2024-06-03 1:20PM EDT | 2024-07-08 | 489.10 | 359.50 | 371.20 | 0.00 | - | 1 | 1 | 12.67% |
| NDXP240712P18800000 | 2024-06-04 12:18PM EDT | 2024-07-12 | 461.05 | 379.10 | 390.30 | +106.05 | +29.87% | 3 | 6 | 12.80% |
| NDX240719P18800000 | 2024-06-03 1:31PM EDT | 2024-07-19 | 489.50 | 396.30 | 407.70 | 0.00 | - | 2 | 29 | 12.45% |
| NDX240816P18800000 | 2024-06-04 1:00PM EDT | 2024-08-16 | 537.70 | 492.20 | 503.80 | +5.70 | +1.07% | 6 | 2 | 12.71% |
| NDX240920P18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 515.35 | 590.30 | 597.00 | 0.00 | - | 4 | 4 | 12.78% |
| NDXP240930P18800000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 627.60 | 611.10 | 623.90 | 0.00 | - | 1 | 1 | 12.86% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 23.44% |
| NDX241220P18800000 | 2024-05-23 9:58AM EDT | 2024-12-20 | 785.00 | 816.80 | 831.30 | 0.00 | - | 1 | 2 | 13.70% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250516P18800000 | 2024-05-29 1:52PM EDT | 2025-05-16 | 1,006.45 | 1,030.20 | 1,057.20 | 0.00 | - | - | 1 | 13.52% |
| NDX250620P18800000 | 2024-05-28 9:35AM EDT | 2025-06-20 | 1,007.40 | 1,013.70 | 1,163.10 | 0.00 | - | 50 | 43 | 14.27% |
© 2024 Yahoo. All rights reserved.