NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:18825.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18825000 | 2024-06-04 12:51PM EDT | 2024-06-04 | 0.60 | 0.30 | 0.50 | -3.69 | -86.01% | 80 | 10 | 11.93% |
| NDXP240605C18825000 | 2024-06-04 10:01AM EDT | 2024-06-05 | 7.35 | 5.10 | 5.60 | -8.55 | -53.77% | 9 | 8 | 12.89% |
| NDXP240606C18825000 | 2024-06-04 11:44AM EDT | 2024-06-06 | 17.38 | 15.10 | 15.80 | -48.42 | -73.59% | 3 | 3 | 13.91% |
| NDXP240607C18825000 | 2024-06-03 4:04PM EDT | 2024-06-07 | 51.60 | 36.40 | 37.60 | 0.00 | - | 24 | 28 | 16.43% |
| NDXP240611C18825000 | 2024-06-04 12:42PM EDT | 2024-06-11 | 69.00 | 60.10 | 61.70 | +31.20 | +82.54% | 12 | 1 | 14.47% |
| NDXP240612C18825000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 95.70 | 94.70 | 96.60 | 0.00 | - | 1 | 12 | 17.17% |
| NDXP240614C18825000 | 2024-06-03 11:27AM EDT | 2024-06-14 | 124.87 | 117.20 | 119.20 | 0.00 | - | 1 | 3 | 17.50% |
| NDXP240617C18825000 | 2024-06-03 1:36PM EDT | 2024-06-17 | 112.90 | 127.50 | 130.00 | 0.00 | - | 3 | 4 | 16.33% |
| NDXP240618C18825000 | 2024-05-31 11:50AM EDT | 2024-06-18 | 66.20 | 137.00 | 140.50 | 0.00 | - | 1 | 1 | 16.54% |
| NDX240621C18825000 | 2024-06-04 11:32AM EDT | 2024-06-21 | 150.87 | 155.90 | 157.80 | -6.53 | -4.15% | 1 | 16 | 16.23% |
| NDXP240628C18825000 | 2024-06-04 12:06PM EDT | 2024-06-28 | 200.70 | 205.70 | 210.00 | -38.83 | -16.21% | 1 | 11 | 16.62% |
| NDXP240705C18825000 | 2024-06-03 10:05AM EDT | 2024-07-05 | 272.90 | 242.60 | 246.30 | 0.00 | - | 2 | 4 | 16.41% |
| NDXP240712C18825000 | 2024-05-30 12:47PM EDT | 2024-07-12 | 342.75 | 287.80 | 293.10 | 0.00 | - | 1 | 1 | 16.86% |
| NDX240719C18825000 | 2024-05-28 11:31AM EDT | 2024-07-19 | 517.00 | 325.80 | 329.80 | 0.00 | - | 3 | 3 | 16.95% |
| NDXP240726C18825000 | 2024-05-31 1:23PM EDT | 2024-07-26 | 272.97 | 372.70 | 378.90 | 0.00 | - | 1 | 1 | 17.56% |
| NDX240816C18825000 | 2024-05-13 3:30PM EDT | 2024-08-16 | 412.90 | 490.50 | 496.40 | 0.00 | - | 1 | 1 | 18.43% |
| NDX240920C18825000 | 2024-05-31 10:42AM EDT | 2024-09-20 | 559.80 | 672.40 | 675.60 | 0.00 | - | 2 | 3 | 19.63% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604P18825000 | 2024-06-04 9:57AM EDT | 2024-06-04 | 289.55 | 261.50 | 277.20 | -20.35 | -6.57% | 3 | 6 | 23.69% |
| NDXP240605P18825000 | 2024-05-29 9:55AM EDT | 2024-06-05 | 156.40 | 263.50 | 280.00 | 0.00 | - | 1 | 3 | 17.68% |
| NDXP240606P18825000 | 2024-05-29 2:16PM EDT | 2024-06-06 | 164.02 | 268.50 | 284.50 | 0.00 | - | 1 | 7 | 15.57% |
| NDXP240607P18825000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 194.60 | 283.20 | 299.80 | 0.00 | - | 3 | 4 | 16.42% |
| NDXP240610P18825000 | 2024-05-28 10:20AM EDT | 2024-06-10 | 172.00 | 299.30 | 313.50 | 0.00 | - | 1 | 1 | 14.19% |
| NDXP240611P18825000 | 2024-05-28 10:48AM EDT | 2024-06-11 | 171.12 | 306.60 | 320.60 | 0.00 | - | 7 | 7 | 14.09% |
| NDXP240612P18825000 | 2024-05-29 1:05PM EDT | 2024-06-12 | 231.91 | 339.40 | 353.70 | 0.00 | - | 2 | 2 | 16.67% |
| NDXP240613P18825000 | 2024-05-30 12:56PM EDT | 2024-06-13 | 315.49 | 345.70 | 359.00 | 0.00 | - | 2 | 1 | 16.31% |
| NDXP240614P18825000 | 2024-06-03 11:27AM EDT | 2024-06-14 | 353.12 | 353.00 | 367.20 | 0.00 | - | 1 | 2 | 16.27% |
| NDXP240617P18825000 | 2024-05-30 12:56PM EDT | 2024-06-17 | 327.70 | 357.50 | 371.50 | 0.00 | - | 2 | 1 | 14.76% |
| NDX240621P18825000 | 2024-06-04 11:00AM EDT | 2024-06-21 | 380.00 | 367.50 | 380.30 | +80.00 | +26.67% | 8 | 43 | 13.61% |
| NDXP240705P18825000 | 2024-06-03 10:36AM EDT | 2024-07-05 | 421.20 | 421.80 | 431.00 | +25.10 | +6.34% | 8 | 1 | 12.71% |
| NDXP240712P18825000 | 2024-06-04 12:18PM EDT | 2024-07-12 | 474.05 | 448.00 | 457.00 | +152.60 | +47.47% | 3 | 4 | 12.65% |
| NDX240719P18825000 | 2024-05-28 2:47PM EDT | 2024-07-19 | 381.00 | 466.60 | 469.80 | 0.00 | - | 10 | 12 | 12.16% |
| NDX240816P18825000 | 2024-05-28 4:11PM EDT | 2024-08-16 | 422.45 | 553.10 | 558.60 | 0.00 | - | 1 | 1 | 12.35% |
| NDX240920P18825000 | 2024-05-22 2:24PM EDT | 2024-09-20 | 618.90 | 649.90 | 655.90 | 0.00 | - | - | 2 | 12.63% |
| NDX241220P18825000 | 2024-05-07 3:33PM EDT | 2024-12-20 | 1,134.10 | 869.20 | 876.10 | 0.00 | - | - | 13 | 13.38% |
© 2024 Yahoo. All rights reserved.