NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17500.00
Callsfor13 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C17500000 | 2024-06-11 2:07PM EDT | 2024-06-14 | 1,636.92 | 2,073.80 | 2,111.00 | 0.00 | - | 2 | 2 | 83.24% |
| NDX240621C17500000 | 2024-06-10 9:52AM EDT | 2024-06-21 | 1,501.39 | 2,096.10 | 2,130.10 | 0.00 | - | 15 | 139 | 50.74% |
| NDXP240628C17500000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,411.00 | 2,116.30 | 2,150.00 | 0.00 | - | 4 | 19 | 41.26% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,515.50 | 1,531.70 | 0.00 | - | 4 | 25 | 0.00% |
| NDX240816C17500000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,365.27 | 2,291.80 | 2,321.70 | 0.00 | - | 1 | 12 | 30.16% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,951.50 | 1,978.60 | 0.00 | - | 100 | 221 | 0.00% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 0.00% |
| NDX241220C17500000 | 2024-06-05 3:17PM EDT | 2024-12-20 | 2,348.40 | 2,815.60 | 2,837.10 | 0.00 | - | 1 | 57 | 29.74% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 0.00% |
| NDX250117C17500000 | 2024-06-05 11:35AM EDT | 2025-01-17 | 2,410.57 | 2,927.20 | 2,949.80 | 0.00 | - | 1 | 8 | 30.02% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 0.00% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor13 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240613P17500000 | 2024-06-06 10:26AM EDT | 2024-06-13 | 4.90 | 0.00 | 20.00 | 0.00 | - | 1 | 20 | 109.32% |
| NDXP240614P17500000 | 2024-06-13 12:16PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.70 | -0.60 | -66.67% | 6 | 36 | 51.76% |
| NDXP240617P17500000 | 2024-06-07 10:35AM EDT | 2024-06-17 | 6.80 | 0.05 | 1.35 | 0.00 | - | 19 | 13 | 37.44% |
| NDXP240620P17500000 | 2024-06-10 3:39PM EDT | 2024-06-20 | 5.10 | 1.40 | 3.10 | 0.00 | - | 51 | 54 | 32.67% |
| NDX240621P17500000 | 2024-06-12 2:31PM EDT | 2024-06-21 | 3.00 | 2.15 | 3.70 | 0.00 | - | 3 | 692 | 31.52% |
| NDXP240624P17500000 | 2024-06-13 9:59AM EDT | 2024-06-24 | 3.26 | 3.00 | 4.70 | -41.94 | -92.79% | 3 | 5 | 28.19% |
| NDXP240625P17500000 | 2024-05-31 1:31PM EDT | 2024-06-25 | 82.85 | 3.60 | 5.40 | 0.00 | - | 4 | 1 | 27.62% |
| NDXP240626P17500000 | 2024-05-30 2:05PM EDT | 2024-06-26 | 51.62 | 4.20 | 6.00 | 0.00 | - | 1 | 1 | 27.02% |
| NDXP240628P17500000 | 2024-06-10 9:35AM EDT | 2024-06-28 | 18.23 | 5.60 | 7.50 | 0.00 | - | 1 | 25 | 26.13% |
| NDXP240701P17500000 | 2024-06-05 3:45PM EDT | 2024-07-01 | 28.40 | 5.10 | 9.50 | 0.00 | - | 10 | 15 | 24.87% |
| NDXP240702P17500000 | 2024-06-11 1:11PM EDT | 2024-07-02 | 16.82 | 6.10 | 10.50 | 0.00 | - | 1 | 12 | 24.64% |
| NDXP240705P17500000 | 2024-06-12 10:19AM EDT | 2024-07-05 | 11.62 | 8.80 | 10.90 | 0.00 | - | 1 | 3 | 23.12% |
| NDXP240712P17500000 | 2024-06-12 10:52AM EDT | 2024-07-12 | 17.57 | 13.90 | 16.80 | 0.00 | - | 1 | 15 | 21.82% |
| NDX240719P17500000 | 2024-06-13 12:16PM EDT | 2024-07-19 | 22.80 | 19.00 | 21.40 | -1.20 | -5.00% | 4 | 263 | 20.55% |
| NDXP240726P17500000 | 2024-06-13 3:54PM EDT | 2024-07-26 | 28.20 | 26.40 | 29.70 | -130.00 | -82.17% | 2 | 1 | 20.13% |
| NDX240816P17500000 | 2024-06-13 12:52PM EDT | 2024-08-16 | 60.98 | 54.10 | 57.10 | -6.56 | -9.71% | 3 | 152 | 19.22% |
| NDX240920P17500000 | 2024-06-12 2:53PM EDT | 2024-09-20 | 119.60 | 108.80 | 112.50 | 0.00 | - | 2 | 285 | 18.66% |
| NDXP240930P17500000 | 2024-06-13 10:04AM EDT | 2024-09-30 | 131.10 | 120.70 | 130.50 | -156.30 | -54.38% | 1 | 27 | 18.63% |
| NDX241018P17500000 | 2024-05-23 12:08PM EDT | 2024-10-18 | 266.60 | 153.70 | 159.90 | 0.00 | - | 1 | 4 | 18.45% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 22.68% |
| NDX241220P17500000 | 2024-06-13 9:35AM EDT | 2024-12-20 | 280.19 | 281.10 | 287.60 | -178.11 | -38.86% | 75 | 191 | 18.76% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 27.50% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 2025-03-21 | 749.00 | 507.20 | 521.20 | 0.00 | - | - | 2 | 20.13% |
| NDX250620P17500000 | 2024-06-05 11:10AM EDT | 2025-06-20 | 660.53 | 494.00 | 574.00 | 0.00 | - | 1 | 48 | 18.37% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.