NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18225.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240604C18225000 | 2024-05-22 2:15PM EDT | 2024-06-04 | 534.54 | 308.10 | 323.90 | 0.00 | - | - | 0 | 12.85% |
| NDXP240607C18225000 | 2024-05-22 1:00PM EDT | 2024-06-07 | 601.20 | 355.30 | 370.90 | 0.00 | - | 1 | 0 | 16.93% |
| NDXP240612C18225000 | 2024-05-28 10:32AM EDT | 2024-06-12 | 704.60 | 409.10 | 431.10 | 0.00 | - | 3 | 0 | 18.37% |
| NDXP240614C18225000 | 2024-05-24 9:46AM EDT | 2024-06-14 | 635.75 | 439.50 | 454.80 | 0.00 | - | 1 | 0 | 18.86% |
| NDX240621C18225000 | 2024-05-22 2:36PM EDT | 2024-06-21 | 626.47 | 485.60 | 500.90 | 0.00 | - | 1 | 0 | 18.27% |
| NDXP240628C18225000 | 2024-05-31 10:30AM EDT | 2024-06-28 | 445.10 | 542.80 | 556.60 | +78.68 | +21.47% | 2 | 0 | 18.74% |
| NDXP240705C18225000 | 2024-05-31 9:47AM EDT | 2024-07-05 | 592.16 | 578.00 | 594.40 | -121.55 | -17.03% | 1 | 0 | 18.51% |
| NDXP240712C18225000 | 2024-05-31 1:22PM EDT | 2024-07-12 | 497.96 | 626.20 | 642.00 | -304.84 | -37.97% | 1 | 0 | 18.89% |
| NDX240719C18225000 | 2024-05-22 1:02PM EDT | 2024-07-19 | 515.52 | 668.70 | 684.10 | -349.07 | -40.37% | 1 | 0 | 19.10% |
| NDX240816C18225000 | 2024-05-31 1:29PM EDT | 2024-08-16 | 711.83 | 832.40 | 847.90 | -235.16 | -24.83% | 1 | 0 | 20.21% |
| NDX250117C18225000 | 2024-05-24 1:25PM EDT | 2025-01-17 | 1,817.70 | 1,575.90 | 1,592.00 | 0.00 | - | 1 | 0 | 24.56% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18225000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 3.00 | 2.85 | 4.30 | -16.10 | -84.29% | 65 | 4 | 11.56% |
| NDXP240604P18225000 | 2024-05-31 1:00PM EDT | 2024-06-04 | 96.29 | 10.20 | 12.40 | +82.41 | +593.73% | 6 | 0 | 12.90% |
| NDXP240605P18225000 | 2024-05-29 10:15AM EDT | 2024-06-05 | 23.15 | 19.60 | 22.20 | 0.00 | - | 1 | 0 | 13.74% |
| NDXP240606P18225000 | 2024-05-30 2:04PM EDT | 2024-06-06 | 33.65 | 28.40 | 33.10 | 0.00 | - | 1 | 1 | 14.43% |
| NDXP240607P18225000 | 2024-05-31 11:40AM EDT | 2024-06-07 | 142.55 | 44.20 | 48.40 | +97.05 | +213.30% | 1 | 8 | 15.52% |
| NDXP240612P18225000 | 2024-05-29 9:34AM EDT | 2024-06-12 | 82.90 | 91.60 | 97.80 | 0.00 | - | - | 0 | 16.50% |
| NDXP240614P18225000 | 2024-05-14 3:43PM EDT | 2024-06-14 | 265.16 | 109.80 | 115.80 | 0.00 | - | 1 | 0 | 16.72% |
| NDX240621P18225000 | 2024-05-29 3:09PM EDT | 2024-06-21 | 108.34 | 134.10 | 142.60 | 0.00 | - | 10 | 0 | 15.37% |
| NDXP240628P18225000 | 2024-05-31 11:30AM EDT | 2024-06-28 | 277.20 | 169.80 | 181.70 | +88.10 | +46.59% | 1 | 0 | 15.42% |
| NDXP240705P18225000 | 2024-05-31 12:59PM EDT | 2024-07-05 | 322.34 | 194.10 | 202.40 | +104.28 | +47.82% | 1 | 0 | 14.78% |
| NDX240719P18225000 | 2024-05-31 11:19AM EDT | 2024-07-19 | 342.91 | 241.00 | 247.80 | +120.71 | +54.32% | 2 | 3 | 14.29% |
| NDX240816P18225000 | 2024-05-22 12:51PM EDT | 2024-08-16 | 295.40 | 336.00 | 342.60 | 0.00 | - | 1 | 0 | 14.33% |
| NDX240920P18225000 | 2024-05-22 10:34AM EDT | 2024-09-20 | 379.20 | 427.50 | 438.00 | 0.00 | - | - | 0 | 14.30% |
© 2024 Yahoo. All rights reserved.