NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18875.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18875000 | 2024-05-31 11:18AM EDT | 2024-06-03 | 1.15 | 0.30 | 1.25 | -20.73 | -94.74% | 6 | 1 | 9.76% |
| NDXP240604C18875000 | 2024-05-31 9:32AM EDT | 2024-06-04 | 13.42 | 2.20 | 3.70 | -15.78 | -54.04% | 5 | 13 | 10.20% |
| NDXP240605C18875000 | 2024-05-31 3:09PM EDT | 2024-06-05 | 4.05 | 5.90 | 7.90 | -25.15 | -86.13% | 2 | 0 | 10.74% |
| NDXP240606C18875000 | 2024-05-23 11:03AM EDT | 2024-06-06 | 148.10 | 11.00 | 13.40 | 0.00 | - | 26 | 0 | 11.22% |
| NDXP240607C18875000 | 2024-05-29 11:06AM EDT | 2024-06-07 | 28.10 | 22.00 | 25.00 | -121.55 | -81.22% | 3 | 0 | 12.54% |
| NDXP240611C18875000 | 2024-05-23 11:03AM EDT | 2024-06-11 | 186.34 | 39.30 | 43.90 | 0.00 | - | - | 0 | 12.27% |
| NDXP240614C18875000 | 2024-05-31 10:59AM EDT | 2024-06-14 | 54.25 | 85.50 | 91.50 | -88.30 | -61.94% | 2 | 3 | 15.09% |
| NDXP240617C18875000 | 2024-05-31 10:27AM EDT | 2024-06-17 | 73.68 | 92.90 | 105.80 | -94.32 | -56.14% | 1 | 1 | 14.75% |
| NDX240621C18875000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 93.86 | 120.20 | 126.60 | -79.76 | -45.94% | 3 | 32 | 14.62% |
| NDXP240628C18875000 | 2024-05-31 12:18PM EDT | 2024-06-28 | 180.42 | 165.70 | 178.30 | -51.28 | -22.13% | 2 | 0 | 15.45% |
| NDXP240705C18875000 | 2024-05-17 12:30PM EDT | 2024-07-05 | 293.40 | 202.70 | 212.70 | 0.00 | - | 1 | 0 | 15.43% |
| NDX240719C18875000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 206.70 | 281.90 | 293.50 | -112.15 | -35.17% | 1 | 0 | 16.17% |
| NDX240816C18875000 | 2024-05-01 11:51AM EDT | 2024-08-16 | 208.60 | 439.00 | 453.00 | 0.00 | - | 3 | 0 | 17.72% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606P18875000 | 2024-05-24 3:02PM EDT | 2024-06-06 | 196.30 | 344.10 | 359.80 | 0.00 | - | 1 | 0 | 12.90% |
| NDXP240607P18875000 | 2024-05-28 3:24PM EDT | 2024-06-07 | 184.99 | 348.20 | 364.00 | 0.00 | - | 4 | 0 | 12.66% |
| NDXP240611P18875000 | 2024-05-23 10:12AM EDT | 2024-06-11 | 223.70 | 360.70 | 376.50 | 0.00 | - | - | 0 | 11.63% |
| NDXP240612P18875000 | 2024-05-23 9:51AM EDT | 2024-06-12 | 255.70 | 383.00 | 404.70 | 0.00 | - | - | 0 | 14.00% |
| NDXP240613P18875000 | 2024-05-23 10:12AM EDT | 2024-06-13 | 253.99 | 390.40 | 411.60 | 0.00 | - | - | 0 | 14.07% |
| NDXP240614P18875000 | 2024-05-30 3:56PM EDT | 2024-06-14 | 400.67 | 396.00 | 411.40 | 0.00 | - | 1 | 2 | 13.55% |
| NDX240621P18875000 | 2024-05-29 1:06PM EDT | 2024-06-21 | 430.22 | 409.80 | 425.00 | +137.62 | +47.03% | 1 | 0 | 12.00% |
| NDXP240628P18875000 | 2024-05-23 3:23PM EDT | 2024-06-28 | 441.60 | 439.70 | 455.20 | 0.00 | - | - | 0 | 12.13% |
| NDXP240705P18875000 | 2024-05-23 9:53AM EDT | 2024-07-05 | 347.10 | 459.00 | 472.30 | 0.00 | - | - | 0 | 11.69% |
| NDXP240712P18875000 | 2024-05-31 3:39PM EDT | 2024-07-12 | 581.11 | 481.10 | 494.20 | +243.45 | +72.10% | 1 | 0 | 11.65% |
| NDX240719P18875000 | 2024-05-31 9:52AM EDT | 2024-07-19 | 524.40 | 496.10 | 508.90 | +58.20 | +12.48% | 1 | 0 | 11.38% |
| NDX240920P18875000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 971.90 | 669.30 | 682.40 | 0.00 | - | - | 0 | 11.98% |
© 2024 Yahoo. All rights reserved.