NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18475.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18475000 | 2024-05-31 3:56PM EDT | 2024-06-03 | 86.15 | 84.50 | 100.00 | -252.76 | -74.58% | 19 | 0 | 9.64% |
| NDXP240605C18475000 | 2024-05-31 11:35AM EDT | 2024-06-05 | 53.20 | 130.90 | 140.00 | -293.40 | -84.65% | 5 | 0 | 12.31% |
| NDXP240607C18475000 | 2024-05-31 2:07PM EDT | 2024-06-07 | 84.40 | 176.00 | 186.00 | -267.10 | -75.99% | 2 | 0 | 14.98% |
| NDXP240614C18475000 | 2024-05-24 10:38AM EDT | 2024-06-14 | 472.92 | 270.00 | 281.70 | 0.00 | - | 1 | 0 | 17.27% |
| NDX240621C18475000 | 2024-05-28 4:07PM EDT | 2024-06-21 | 597.06 | 314.50 | 328.10 | 0.00 | - | 1 | 0 | 16.73% |
| NDXP240628C18475000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 299.30 | 373.40 | 387.00 | -172.80 | -36.60% | 1 | 0 | 17.38% |
| NDX240719C18475000 | 2024-05-31 2:04PM EDT | 2024-07-19 | 387.14 | 500.40 | 513.70 | +147.54 | +61.58% | 1 | 0 | 17.83% |
| NDX240816C18475000 | 2024-05-23 3:11PM EDT | 2024-08-16 | 728.50 | 667.10 | 680.50 | 0.00 | - | 1 | 0 | 19.15% |
| NDX240920C18475000 | 2024-05-31 9:43AM EDT | 2024-09-20 | 895.45 | 850.00 | 866.00 | -54.33 | -5.72% | 6 | 7 | 20.42% |
| NDX241220C18475000 | 2024-05-29 10:24AM EDT | 2024-12-20 | 1,512.80 | 1,294.90 | 1,311.20 | 0.00 | - | - | 0 | 23.27% |
| NDX250117C18475000 | 2024-05-21 1:42PM EDT | 2025-01-17 | 1,555.90 | 1,415.00 | 1,430.30 | 0.00 | - | - | 0 | 23.85% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18475000 | 2024-05-31 4:09PM EDT | 2024-06-03 | 37.49 | 35.50 | 44.90 | +10.24 | +37.58% | 22 | 0 | 10.69% |
| NDXP240604P18475000 | 2024-05-30 3:39PM EDT | 2024-06-04 | 93.00 | 57.00 | 63.50 | 0.00 | - | 9 | 9 | 11.78% |
| NDXP240607P18475000 | 2024-05-30 3:58PM EDT | 2024-06-07 | 137.40 | 110.20 | 117.40 | 0.00 | - | 11 | 0 | 14.30% |
| NDXP240612P18475000 | 2024-05-28 3:17PM EDT | 2024-06-12 | 109.00 | 168.00 | 177.00 | 0.00 | - | 16 | 0 | 15.42% |
| NDXP240614P18475000 | 2024-05-24 11:16AM EDT | 2024-06-14 | 309.67 | 187.00 | 196.00 | +194.17 | +168.11% | 1 | 0 | 15.60% |
| NDXP240618P18475000 | 2024-05-28 2:23PM EDT | 2024-06-18 | 131.07 | 201.50 | 216.90 | 0.00 | - | 2 | 0 | 15.04% |
| NDX240621P18475000 | 2024-05-31 11:06AM EDT | 2024-06-21 | 338.60 | 211.90 | 221.00 | +85.40 | +33.73% | 3 | 0 | 14.16% |
| NDXP240705P18475000 | 2024-05-30 3:42PM EDT | 2024-07-05 | 288.20 | 273.10 | 283.70 | 0.00 | - | 2 | 2 | 13.72% |
| NDX240719P18475000 | 2024-05-23 12:28PM EDT | 2024-07-19 | 341.70 | 320.00 | 328.80 | +112.40 | +49.02% | 1 | 0 | 13.27% |
| NDX240816P18475000 | 2024-05-23 12:52PM EDT | 2024-08-16 | 335.00 | 416.50 | 425.40 | 0.00 | - | 1 | 0 | 13.44% |
| NDX240920P18475000 | 2024-05-28 12:58PM EDT | 2024-09-20 | 410.28 | 510.90 | 519.50 | 0.00 | - | 2 | 0 | 13.45% |
| NDX241220P18475000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 991.30 | 736.30 | 751.20 | 0.00 | - | - | 0 | 14.21% |
© 2024 Yahoo. All rights reserved.