NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19500.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C19500000 | 2024-06-04 2:48PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 26 | 41 | 29.83% |
| NDXP240605C19500000 | 2024-06-04 12:55PM EDT | 2024-06-05 | 0.19 | 0.00 | 0.30 | -2.85 | -93.75% | 6 | 21 | 21.95% |
| NDXP240606C19500000 | 2024-06-04 11:33AM EDT | 2024-06-06 | 0.60 | 0.20 | 0.75 | -0.20 | -25.00% | 9 | 28 | 19.78% |
| NDXP240607C19500000 | 2024-06-04 3:10PM EDT | 2024-06-07 | 1.40 | 0.65 | 1.35 | +0.02 | +1.45% | 70 | 292 | 18.41% |
| NDXP240610C19500000 | 2024-06-04 10:13AM EDT | 2024-06-10 | 1.34 | 0.90 | 1.85 | -0.56 | -29.47% | 1 | 25 | 14.51% |
| NDXP240611C19500000 | 2024-06-04 3:57PM EDT | 2024-06-11 | 2.07 | 1.45 | 2.35 | -0.06 | -2.82% | 10 | 19 | 14.04% |
| NDXP240612C19500000 | 2024-06-03 10:35AM EDT | 2024-06-12 | 5.80 | 4.00 | 5.20 | 0.00 | - | 1 | 4 | 14.99% |
| NDXP240614C19500000 | 2024-06-04 12:58PM EDT | 2024-06-14 | 8.85 | 8.30 | 9.50 | +4.09 | +85.92% | 29 | 197 | 15.14% |
| NDXP240618C19500000 | 2024-05-31 12:18PM EDT | 2024-06-18 | 6.20 | 13.10 | 14.70 | 0.00 | - | 1 | 0 | 14.20% |
| NDXP240620C19500000 | 2024-05-31 1:31PM EDT | 2024-06-20 | 9.20 | 15.00 | 19.60 | 0.00 | - | 10 | 105 | 14.24% |
| NDX240621C19500000 | 2024-06-03 1:21PM EDT | 2024-06-21 | 15.90 | 18.70 | 20.00 | +3.90 | +32.50% | 1 | 475 | 13.91% |
| NDXP240624C19500000 | 2024-05-31 12:18PM EDT | 2024-06-24 | 9.60 | 22.90 | 27.40 | 0.00 | - | 1 | 0 | 13.92% |
| NDXP240628C19500000 | 2024-06-04 12:26PM EDT | 2024-06-28 | 32.50 | 40.70 | 43.10 | -7.95 | -19.65% | 2 | 216 | 14.47% |
| NDXP240701C19500000 | 2024-05-28 9:47AM EDT | 2024-07-01 | 84.10 | 43.80 | 48.80 | 0.00 | - | 3 | 3 | 14.20% |
| NDXP240705C19500000 | 2024-06-04 10:26AM EDT | 2024-07-05 | 50.85 | 58.90 | 62.90 | +4.50 | +9.71% | 2 | 1 | 14.40% |
| NDXP240712C19500000 | 2024-05-31 9:59AM EDT | 2024-07-12 | 68.09 | 84.40 | 89.40 | 0.00 | - | 1 | 1 | 14.76% |
| NDX240719C19500000 | 2024-06-04 1:27PM EDT | 2024-07-19 | 96.42 | 109.10 | 111.90 | +35.12 | +57.29% | 2 | 101 | 14.82% |
| NDXP240726C19500000 | 2024-06-03 10:00AM EDT | 2024-07-26 | 146.10 | 138.30 | 144.20 | 0.00 | - | 2 | 3 | 15.34% |
| NDX240816C19500000 | 2024-06-03 2:58PM EDT | 2024-08-16 | 197.10 | 232.90 | 238.50 | 0.00 | - | 2 | 9 | 16.43% |
| NDX240920C19500000 | 2024-06-03 9:38AM EDT | 2024-09-20 | 398.70 | 387.60 | 397.00 | 0.00 | - | 1 | 184 | 17.91% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 358.40 | 427.30 | 438.60 | 0.00 | - | 1 | 2 | 18.19% |
| NDX241018C19500000 | 2024-05-29 11:54AM EDT | 2024-10-18 | 608.60 | 513.00 | 524.80 | 0.00 | - | 3 | 11 | 18.96% |
| NDX241115C19500000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 767.27 | 663.10 | 675.20 | 0.00 | - | 1 | 2 | 20.41% |
| NDX241220C19500000 | 2024-05-31 4:09PM EDT | 2024-12-20 | 745.10 | 804.00 | 817.10 | 0.00 | - | 1 | 65 | 21.18% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 15.96% |
| NDX250117C19500000 | 2024-06-03 10:10AM EDT | 2025-01-17 | 901.50 | 915.10 | 928.70 | 0.00 | - | 40 | 820 | 21.77% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 1,026.10 | 1,041.90 | 0.00 | - | - | 0 | 22.08% |
| NDX250620C19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,270.00 | 1,378.00 | 1,576.00 | 0.00 | - | 5 | 28 | 25.36% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 50.92% |
| NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 48.57% |
| NDX240719P19500000 | 2024-05-31 11:07AM EDT | 2024-07-19 | 1,121.69 | 815.80 | 835.50 | 0.00 | - | 6 | 5 | 0.00% |
| NDX240816P19500000 | 2024-05-28 9:31AM EDT | 2024-08-16 | 738.33 | 866.10 | 884.60 | 0.00 | - | 2 | 10 | 8.22% |
| NDX240920P19500000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 983.56 | 930.70 | 947.50 | 0.00 | - | 2 | 14 | 9.31% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 21.74% |
| NDX241220P19500000 | 2024-06-03 3:20PM EDT | 2024-12-20 | 1,183.54 | 1,116.70 | 1,134.60 | 0.00 | - | 2 | 2 | 11.08% |
| NDX250117P19500000 | 2024-05-31 10:36AM EDT | 2025-01-17 | 1,327.64 | 1,148.60 | 1,165.60 | 0.00 | - | 23 | 160 | 10.97% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 1,342.30 | 1,302.00 | 1,332.60 | 0.00 | - | - | 1 | 11.39% |
| NDX250620P19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,568.00 | 1,282.50 | 1,430.50 | 0.00 | - | 5 | 28 | 12.21% |
© 2024 Yahoo. All rights reserved.