NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:17300.00
Callsfor13 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C17300000 | 2024-06-07 3:27PM EDT | 2024-06-14 | 1,710.10 | 2,209.00 | 2,264.90 | 0.00 | - | 2 | 2 | 78.66% |
| NDX240621C17300000 | 2024-06-05 3:07PM EDT | 2024-06-21 | 1,744.05 | 2,231.60 | 2,274.90 | 0.00 | - | 1 | 65 | 51.91% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 1,611.30 | 1,628.60 | 0.00 | - | 6 | 15 | 0.00% |
| NDX240719C17300000 | 2024-06-03 1:20PM EDT | 2024-07-19 | 1,357.00 | 2,321.80 | 2,362.90 | 0.00 | - | 2 | 4 | 34.16% |
| NDX240816C17300000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 1,666.15 | 2,420.10 | 2,459.20 | 0.00 | - | - | 1 | 30.98% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 0.00% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 13.12% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 2,470.50 | 2,484.90 | 0.00 | - | - | 2 | 17.55% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 0.00% |
Putsfor13 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240613P17300000 | 2024-06-07 2:55PM EDT | 2024-06-13 | 1.47 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 69.53% |
| NDXP240614P17300000 | 2024-06-12 1:10PM EDT | 2024-06-14 | 0.72 | 0.05 | 0.40 | 0.00 | - | 2 | 98 | 53.52% |
| NDXP240617P17300000 | 2024-06-11 10:12AM EDT | 2024-06-17 | 1.30 | 0.40 | 0.90 | 0.00 | - | 6 | 14 | 38.48% |
| NDXP240618P17300000 | 2024-06-10 11:08AM EDT | 2024-06-18 | 3.33 | 0.50 | 1.35 | 0.00 | - | 1 | 4 | 36.66% |
| NDXP240620P17300000 | 2024-06-12 2:02PM EDT | 2024-06-20 | 1.85 | 1.50 | 2.35 | 0.00 | - | 1 | 3 | 33.83% |
| NDX240621P17300000 | 2024-06-11 10:14AM EDT | 2024-06-21 | 5.35 | 2.40 | 3.10 | 0.00 | - | 2 | 208 | 33.00% |
| NDXP240624P17300000 | 2024-06-12 2:58PM EDT | 2024-06-24 | 3.64 | 3.20 | 4.00 | 0.00 | - | 1 | 1 | 29.53% |
| NDXP240628P17300000 | 2024-06-10 2:55PM EDT | 2024-06-28 | 11.75 | 5.80 | 7.00 | 0.00 | - | 1 | 11 | 27.65% |
| NDXP240703P17300000 | 2024-06-10 2:42PM EDT | 2024-07-03 | 15.15 | 7.60 | 8.60 | 0.00 | - | 1 | 2 | 24.90% |
| NDXP240705P17300000 | 2024-06-11 3:57PM EDT | 2024-07-05 | 13.76 | 9.20 | 9.90 | 0.00 | - | 2 | 17 | 24.32% |
| NDXP240709P17300000 | 2024-06-10 10:27AM EDT | 2024-07-09 | 23.00 | 10.00 | 13.00 | 0.00 | - | 1 | 1 | 23.47% |
| NDXP240712P17300000 | 2024-06-10 9:42AM EDT | 2024-07-12 | 30.51 | 13.70 | 15.00 | 0.00 | - | 4 | 11 | 22.82% |
| NDX240719P17300000 | 2024-06-13 1:00PM EDT | 2024-07-19 | 19.10 | 18.00 | 19.30 | -1.10 | -5.45% | 1 | 56 | 21.50% |
| NDXP240726P17300000 | 2024-06-12 3:09PM EDT | 2024-07-26 | 24.70 | 24.40 | 26.20 | 0.00 | - | 1 | 0 | 20.90% |
| NDXP240802P17300000 | 2024-06-07 1:45PM EDT | 2024-08-02 | 63.00 | 32.10 | 35.10 | 0.00 | - | 21 | 21 | 20.62% |
| NDX240816P17300000 | 2024-06-10 2:25PM EDT | 2024-08-16 | 86.10 | 48.90 | 50.70 | 0.00 | - | 3 | 28 | 19.84% |
| NDX240920P17300000 | 2024-06-13 9:59AM EDT | 2024-09-20 | 94.50 | 99.20 | 101.30 | -5.60 | -5.59% | 7 | 37 | 19.15% |
| NDXP240930P17300000 | 2024-06-03 12:02PM EDT | 2024-09-30 | 247.40 | 112.80 | 118.10 | 0.00 | - | 2 | 3 | 19.10% |
| NDX241018P17300000 | 2024-06-10 10:32AM EDT | 2024-10-18 | 211.00 | 142.80 | 146.40 | 0.00 | - | 4 | 8 | 18.93% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 32.93% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 28.44% |
© 2024 Yahoo. All rights reserved.