NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18725.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C18725000 | 2024-06-05 12:24PM EDT | 2024-06-14 | 357.15 | 850.00 | 886.70 | 0.00 | - | 1 | 17 | 56.50% |
| NDXP240617C18725000 | 2024-06-11 9:36AM EDT | 2024-06-17 | 388.99 | 854.30 | 890.00 | +388.99 | - | - | 1 | 34.96% |
| NDXP240618C18725000 | 2024-05-30 3:45PM EDT | 2024-06-18 | 202.79 | 861.60 | 897.10 | 0.00 | - | 2 | 0 | 32.87% |
| NDX240621C18725000 | 2024-06-05 10:35AM EDT | 2024-06-21 | 371.34 | 878.60 | 911.70 | 0.00 | - | 3 | 114 | 28.37% |
| NDXP240625C18725000 | 2024-06-11 2:23PM EDT | 2024-06-25 | 546.40 | 888.50 | 921.40 | +546.40 | - | - | 1 | 24.35% |
| NDXP240628C18725000 | 2024-06-10 9:30AM EDT | 2024-06-28 | 438.33 | 914.90 | 946.20 | 0.00 | - | 1 | 11 | 24.31% |
| NDXP240705C18725000 | 2024-06-04 10:00AM EDT | 2024-07-05 | 322.60 | 949.00 | 978.50 | 0.00 | - | 1 | 5 | 22.54% |
| NDX240719C18725000 | 2024-06-12 9:42AM EDT | 2024-07-19 | 924.05 | 1,033.50 | 1,059.80 | 0.00 | - | 2 | 13 | 22.01% |
| NDXP240726C18725000 | 2024-06-06 11:43AM EDT | 2024-07-26 | 703.88 | 1,079.40 | 1,105.20 | 0.00 | - | - | 1 | 22.23% |
| NDX240816C18725000 | 2024-06-04 2:48PM EDT | 2024-08-16 | 621.20 | 1,196.10 | 1,220.60 | 0.00 | - | 2 | 5 | 22.37% |
| NDX241220C18725000 | 2024-05-23 10:30AM EDT | 2024-12-20 | 1,367.20 | 1,851.80 | 1,871.00 | 0.00 | - | - | 1 | 25.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614P18725000 | 2024-06-13 4:05PM EDT | 2024-06-14 | 0.85 | 0.15 | 1.15 | -1.83 | -68.28% | 7 | 34 | 36.19% |
| NDXP240618P18725000 | 2024-06-06 10:35AM EDT | 2024-06-18 | 103.40 | 1.95 | 3.50 | 0.00 | - | - | 1 | 18.91% |
| NDXP240620P18725000 | 2024-06-13 12:40PM EDT | 2024-06-20 | 9.35 | 4.80 | 6.80 | -63.15 | -87.10% | 6 | 3 | 17.87% |
| NDX240621P18725000 | 2024-06-13 10:08AM EDT | 2024-06-21 | 7.92 | 6.10 | 7.20 | -5.59 | -41.38% | 1 | 92 | 16.89% |
| NDXP240624P18725000 | 2024-06-11 1:19PM EDT | 2024-06-24 | 80.55 | 10.40 | 12.60 | 0.00 | - | 1 | 9 | 16.08% |
| NDXP240625P18725000 | 2024-06-13 10:11AM EDT | 2024-06-25 | 17.47 | 13.00 | 15.20 | +0.05 | +0.29% | 18 | 24 | 16.03% |
| NDXP240626P18725000 | 2024-06-13 2:44PM EDT | 2024-06-26 | 18.85 | 16.10 | 18.60 | -114.85 | -85.90% | 1 | 1 | 16.12% |
| NDXP240628P18725000 | 2024-06-12 9:41AM EDT | 2024-06-28 | 47.49 | 23.40 | 26.30 | 0.00 | - | 3 | 15 | 16.34% |
| NDXP240703P18725000 | 2024-06-13 12:31PM EDT | 2024-07-03 | 46.40 | 32.30 | 35.80 | 0.00 | - | 2 | 0 | 15.37% |
| NDXP240705P18725000 | 2024-06-04 9:38AM EDT | 2024-07-05 | 372.70 | 38.70 | 41.90 | 0.00 | - | 1 | 1 | 15.33% |
| NDXP240712P18725000 | 2024-06-06 12:52PM EDT | 2024-07-12 | 220.10 | 60.80 | 65.40 | 0.00 | - | 1 | 2 | 15.35% |
| NDX240719P18725000 | 2024-06-13 3:47PM EDT | 2024-07-19 | 81.57 | 77.90 | 81.40 | -145.10 | -64.01% | 6 | 5 | 14.87% |
| NDXP240726P18725000 | 2024-06-13 12:45PM EDT | 2024-07-26 | 120.70 | 101.60 | 106.60 | 0.00 | - | 1 | 1 | 15.06% |
| NDX240816P18725000 | 2024-05-22 3:26PM EDT | 2024-08-16 | 480.60 | 168.00 | 173.30 | 0.00 | - | - | 1 | 15.16% |
| NDX240920P18725000 | 2024-06-12 12:40PM EDT | 2024-09-20 | 289.21 | 262.70 | 269.80 | 0.00 | - | 3 | 22 | 15.15% |
| NDX241220P18725000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1,119.00 | 674.20 | 683.30 | 0.00 | - | - | 13 | 19.16% |
© 2024 Yahoo. All rights reserved.