NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19275.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C19275000 | 2024-06-13 10:10AM EDT | 2024-06-14 | 331.13 | 311.20 | 328.20 | +109.83 | +49.63% | 2 | 5 | 30.15% |
| NDXP240617C19275000 | 2024-06-13 9:50AM EDT | 2024-06-17 | 377.46 | 322.20 | 340.20 | +164.42 | +77.18% | 1 | 9 | 17.32% |
| NDXP240618C19275000 | 2024-06-13 12:09PM EDT | 2024-06-18 | 305.33 | 336.80 | 352.10 | +202.27 | +196.26% | 3 | 8 | 17.32% |
| NDX240621C19275000 | 2024-06-07 10:51AM EDT | 2024-06-21 | 138.60 | 363.80 | 379.30 | 0.00 | - | 3 | 11 | 16.71% |
| NDXP240625C19275000 | 2024-06-11 10:53AM EDT | 2024-06-25 | 153.37 | 386.10 | 411.70 | 0.00 | - | 1 | 4 | 16.36% |
| NDXP240626C19275000 | 2024-06-04 9:43AM EDT | 2024-06-26 | 59.30 | 398.40 | 423.40 | 0.00 | - | 3 | 3 | 16.63% |
| NDXP240627C19275000 | 2024-06-11 1:19PM EDT | 2024-06-27 | 172.89 | 411.20 | 435.60 | 0.00 | - | 1 | 3 | 16.92% |
| NDXP240628C19275000 | 2024-06-06 2:09PM EDT | 2024-06-28 | 183.10 | 432.70 | 450.20 | 0.00 | - | 7 | 3 | 17.38% |
| NDXP240701C19275000 | 2024-06-12 9:37AM EDT | 2024-07-01 | 347.10 | 441.40 | 465.00 | +347.10 | - | - | 1 | 16.81% |
| NDXP240705C19275000 | 2024-06-07 9:34AM EDT | 2024-07-05 | 202.97 | 484.10 | 501.00 | 0.00 | - | 1 | 4 | 17.25% |
| NDXP240712C19275000 | 2024-06-05 11:26AM EDT | 2024-07-12 | 232.41 | 540.20 | 561.50 | 0.00 | - | 1 | 1 | 17.95% |
| NDX240719C19275000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 590.36 | 587.80 | 604.90 | +63.74 | +12.10% | 2 | 5 | 17.97% |
| NDX241220C19275000 | 2024-05-21 12:13PM EDT | 2024-12-20 | 977.87 | 1,469.80 | 1,487.90 | 0.00 | - | - | 1 | 23.83% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614P19275000 | 2024-06-13 4:12PM EDT | 2024-06-14 | 2.15 | 1.20 | 2.45 | -4.62 | -68.24% | 59 | 2 | 16.57% |
| NDXP240617P19275000 | 2024-06-13 3:50PM EDT | 2024-06-17 | 10.10 | 7.00 | 9.40 | -2.15 | -17.55% | 7 | 3 | 11.08% |
| NDXP240618P19275000 | 2024-06-13 3:46PM EDT | 2024-06-18 | 19.40 | 15.60 | 19.10 | -3.69 | -15.98% | 3 | 0 | 12.13% |
| NDX240621P19275000 | 2024-06-13 9:39AM EDT | 2024-06-21 | 32.70 | 30.60 | 35.00 | -43.10 | -56.86% | 1 | 5 | 11.84% |
| NDXP240625P19275000 | 2024-06-12 1:23PM EDT | 2024-06-25 | 96.90 | 54.00 | 59.30 | +96.90 | - | - | 10 | 12.03% |
| NDXP240705P19275000 | 2024-06-12 10:54AM EDT | 2024-07-05 | 168.00 | 111.60 | 118.30 | 0.00 | - | 1 | 3 | 12.60% |
| NDX240719P19275000 | 2024-06-05 11:19AM EDT | 2024-07-19 | 497.80 | 174.30 | 181.20 | 0.00 | - | - | 7 | 12.70% |
| NDX241220P19275000 | 2024-06-07 10:55AM EDT | 2024-12-20 | 855.70 | 653.50 | 665.70 | 0.00 | - | 2 | 2 | 14.46% |
© 2024 Yahoo. All rights reserved.