NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18150.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C18150000 | 2024-06-13 1:42PM EDT | 2024-06-14 | 1,406.55 | 1,424.40 | 1,461.50 | +483.05 | +52.31% | 2 | 8 | 85.77% |
| NDX240621C18150000 | 2024-05-31 11:35AM EDT | 2024-06-21 | 393.45 | 1,448.80 | 1,482.40 | 0.00 | - | 2 | 280 | 40.45% |
| NDXP240628C18150000 | 2024-05-31 10:50AM EDT | 2024-06-28 | 471.00 | 1,473.20 | 1,506.40 | 0.00 | - | 3 | 6 | 32.77% |
| NDXP240705C18150000 | 2024-05-31 11:03AM EDT | 2024-07-05 | 510.07 | 1,497.90 | 1,530.10 | 0.00 | - | 1 | 1 | 29.39% |
| NDX240816C18150000 | 2024-05-31 11:35AM EDT | 2024-08-16 | 742.17 | 1,691.90 | 1,719.60 | 0.00 | - | 2 | 2 | 25.88% |
| NDX240920C18150000 | 2024-06-13 1:42PM EDT | 2024-09-20 | 1,845.25 | 1,860.10 | 1,885.00 | +905.97 | +96.45% | 2 | 1 | 25.95% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614P18150000 | 2024-06-12 9:37AM EDT | 2024-06-14 | 1.47 | 0.00 | 0.95 | 0.00 | - | 1 | 95 | 52.67% |
| NDXP240617P18150000 | 2024-06-11 10:07AM EDT | 2024-06-17 | 7.25 | 0.35 | 1.55 | 0.00 | - | 1 | 1 | 29.97% |
| NDXP240620P18150000 | 2024-06-12 1:14PM EDT | 2024-06-20 | 4.62 | 2.35 | 4.00 | 0.00 | - | 1 | 2 | 25.67% |
| NDX240621P18150000 | 2024-06-13 11:59AM EDT | 2024-06-21 | 4.50 | 3.20 | 4.90 | -2.10 | -31.82% | 2 | 335 | 24.74% |
| NDXP240624P18150000 | 2024-06-10 9:48AM EDT | 2024-06-24 | 34.44 | 4.80 | 6.60 | +34.44 | - | - | 3 | 22.10% |
| NDXP240625P18150000 | 2024-06-07 9:30AM EDT | 2024-06-25 | 46.20 | 5.70 | 7.70 | 0.00 | - | 1 | 1 | 21.70% |
| NDXP240626P18150000 | 2024-06-12 11:48AM EDT | 2024-06-26 | 11.35 | 7.00 | 9.00 | 0.00 | - | 1 | 1 | 21.40% |
| NDXP240627P18150000 | 2024-06-13 9:38AM EDT | 2024-06-27 | 9.20 | 8.20 | 10.40 | 0.00 | - | 1 | 0 | 21.15% |
| NDXP240628P18150000 | 2024-06-10 9:40AM EDT | 2024-06-28 | 51.00 | 9.90 | 12.00 | 0.00 | - | 1 | 4 | 20.97% |
| NDXP240703P18150000 | 2024-06-12 1:10PM EDT | 2024-07-03 | 19.55 | 13.60 | 16.10 | 0.00 | - | 1 | 1 | 19.20% |
| NDXP240705P18150000 | 2024-06-11 1:21PM EDT | 2024-07-05 | 51.40 | 16.30 | 18.60 | 0.00 | - | 1 | 5 | 18.84% |
| NDX240719P18150000 | 2024-06-12 11:23AM EDT | 2024-07-19 | 45.65 | 36.70 | 40.30 | 0.00 | - | 1 | 6 | 17.54% |
| NDXP240726P18150000 | 2024-06-10 9:54AM EDT | 2024-07-26 | 138.95 | 50.90 | 54.90 | 0.00 | - | 1 | 2 | 17.40% |
| NDX240816P18150000 | 2024-05-22 12:12PM EDT | 2024-08-16 | 269.20 | 96.80 | 100.70 | 0.00 | - | 1 | 2 | 17.10% |
| NDX240920P18150000 | 2024-05-16 11:43AM EDT | 2024-09-20 | 401.60 | 172.00 | 176.90 | 0.00 | - | - | 1 | 16.82% |
| NDX241220P18150000 | 2024-05-28 3:25PM EDT | 2024-12-20 | 564.60 | 380.80 | 390.80 | 0.00 | - | 2 | 3 | 17.27% |
© 2024 Yahoo. All rights reserved.