NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17100.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 719.20 | 1,483.20 | 1,511.80 | 0.00 | - | 4 | 39 | 0.00% |
| NDXP240628C17100000 | 2024-05-10 10:49AM EDT | 2024-06-28 | 1,252.46 | 1,934.90 | 1,964.20 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240705C17100000 | 2024-05-22 1:23PM EDT | 2024-07-05 | 1,788.21 | 2,533.50 | 2,566.70 | 0.00 | - | - | 2 | 42.78% |
| NDX240719C17100000 | 2024-06-12 10:04AM EDT | 2024-07-19 | 2,483.95 | 2,581.60 | 2,613.10 | +2,483.95 | - | - | 2 | 37.67% |
| NDXP240802C17100000 | 2024-06-13 11:55AM EDT | 2024-08-02 | 2,630.30 | 2,631.10 | 2,662.50 | 0.00 | - | 3 | 0 | 35.27% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 0.00% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614P17100000 | 2024-06-12 9:30AM EDT | 2024-06-14 | 0.49 | 0.00 | 0.65 | 0.00 | - | 1 | 19 | 86.38% |
| NDXP240617P17100000 | 2024-06-12 3:06PM EDT | 2024-06-17 | 0.85 | 0.00 | 1.15 | 0.00 | - | 4 | 6 | 48.70% |
| NDXP240618P17100000 | 2024-06-13 10:01AM EDT | 2024-06-18 | 0.45 | 0.35 | 1.75 | -1.44 | -76.19% | 1 | 2 | 45.58% |
| NDXP240620P17100000 | 2024-06-13 10:19AM EDT | 2024-06-20 | 1.25 | 1.25 | 2.80 | -0.07 | -5.30% | 4 | 0 | 40.69% |
| NDX240621P17100000 | 2024-06-10 10:05AM EDT | 2024-06-21 | 5.98 | 1.80 | 3.30 | 0.00 | - | 39 | 93 | 38.84% |
| NDXP240624P17100000 | 2024-06-04 11:52AM EDT | 2024-06-24 | 22.43 | 2.45 | 4.00 | 0.00 | - | 1 | 6 | 33.95% |
| NDXP240625P17100000 | 2024-05-31 10:57AM EDT | 2024-06-25 | 40.10 | 2.95 | 4.70 | 0.00 | - | 1 | 2 | 33.20% |
| NDXP240627P17100000 | 2024-05-31 10:24AM EDT | 2024-06-27 | 43.35 | 3.90 | 5.70 | 0.00 | - | 1 | 1 | 31.56% |
| NDXP240628P17100000 | 2024-06-13 10:10AM EDT | 2024-06-28 | 5.33 | 4.40 | 6.20 | -2.68 | -33.46% | 2 | 8 | 30.85% |
| NDXP240705P17100000 | 2024-06-12 10:47AM EDT | 2024-07-05 | 8.52 | 6.80 | 8.80 | 0.00 | - | 5 | 10 | 26.81% |
| NDXP240712P17100000 | 2024-05-30 2:16PM EDT | 2024-07-12 | 58.95 | 10.50 | 13.10 | 0.00 | - | 1 | 1 | 24.87% |
| NDX240719P17100000 | 2024-06-10 11:26AM EDT | 2024-07-19 | 29.90 | 14.20 | 16.80 | 0.00 | - | 2 | 109 | 23.28% |
| NDX240816P17100000 | 2024-06-12 9:31AM EDT | 2024-08-16 | 48.27 | 39.00 | 43.20 | 0.00 | - | 1 | 15 | 21.01% |
| NDX240920P17100000 | 2024-06-12 12:55PM EDT | 2024-09-20 | 87.60 | 83.00 | 86.50 | 0.00 | - | 17 | 42 | 19.98% |
| NDXP240930P17100000 | 2024-06-12 9:51AM EDT | 2024-09-30 | 102.52 | 92.80 | 102.00 | 0.00 | - | 2 | 5 | 19.91% |
| NDX241018P17100000 | 2024-05-28 3:02PM EDT | 2024-10-18 | 220.80 | 120.80 | 126.60 | 0.00 | - | 1 | 1 | 19.63% |
| NDX241115P17100000 | 2024-06-07 10:24AM EDT | 2024-11-15 | 254.20 | 177.00 | 184.10 | 0.00 | - | 3 | 8 | 19.99% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 30.67% |
| NDXP241231P17100000 | 2024-06-12 1:32PM EDT | 2024-12-31 | 255.60 | 242.30 | 252.50 | 0.00 | - | 1 | 7 | 19.61% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 29.24% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 24.46% |
| NDXP250331P17100000 | 2024-05-16 1:41PM EDT | 2025-03-31 | 528.04 | 360.10 | 377.00 | 0.00 | - | - | 2 | 19.07% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.