NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19300.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C19300000 | 2024-06-13 3:52PM EDT | 2024-06-14 | 285.62 | 286.70 | 302.90 | +76.84 | +36.80% | 6 | 52 | 28.37% |
| NDXP240617C19300000 | 2024-06-12 4:00PM EDT | 2024-06-17 | 219.55 | 299.20 | 316.20 | 0.00 | - | 8 | 11 | 16.61% |
| NDXP240618C19300000 | 2024-06-05 4:03PM EDT | 2024-06-18 | 109.75 | 314.10 | 330.50 | 0.00 | - | 2 | 2 | 16.97% |
| NDXP240620C19300000 | 2024-06-13 12:33PM EDT | 2024-06-20 | 284.24 | 328.30 | 344.10 | +14.34 | +5.31% | 2 | 18 | 15.94% |
| NDX240621C19300000 | 2024-06-13 1:08PM EDT | 2024-06-21 | 311.04 | 342.20 | 357.90 | -17.46 | -5.32% | 4 | 431 | 16.36% |
| NDXP240624C19300000 | 2024-06-12 9:36AM EDT | 2024-06-24 | 262.04 | 353.90 | 379.50 | 0.00 | - | 12 | 10 | 15.82% |
| NDXP240625C19300000 | 2024-06-11 3:57PM EDT | 2024-06-25 | 181.69 | 366.10 | 391.00 | 0.00 | - | 4 | 5 | 16.08% |
| NDXP240626C19300000 | 2024-06-11 11:09AM EDT | 2024-06-26 | 144.75 | 378.60 | 403.00 | 0.00 | - | 2 | 1 | 16.36% |
| NDXP240628C19300000 | 2024-06-13 2:21PM EDT | 2024-06-28 | 403.93 | 413.10 | 430.60 | +37.93 | +10.36% | 2 | 6 | 17.16% |
| NDXP240701C19300000 | 2024-06-12 9:37AM EDT | 2024-07-01 | 331.10 | 422.30 | 445.40 | 0.00 | - | 1 | 3 | 16.60% |
| NDXP240703C19300000 | 2024-06-12 1:25PM EDT | 2024-07-03 | 408.70 | 441.20 | 463.50 | 0.00 | - | 1 | 37 | 16.81% |
| NDXP240705C19300000 | 2024-06-13 2:15PM EDT | 2024-07-05 | 453.04 | 464.90 | 482.10 | +275.74 | +155.52% | 1 | 55 | 17.07% |
| NDXP240708C19300000 | 2024-06-10 11:39AM EDT | 2024-07-08 | 220.30 | 471.90 | 493.80 | 0.00 | - | 88 | 93 | 16.62% |
| NDXP240709C19300000 | 2024-06-10 11:39AM EDT | 2024-07-09 | 229.20 | 482.00 | 503.90 | +229.20 | - | - | 50 | 16.81% |
| NDXP240710C19300000 | 2024-06-11 11:06AM EDT | 2024-07-10 | 241.20 | 491.60 | 513.30 | 0.00 | - | 40 | 41 | 16.97% |
| NDXP240712C19300000 | 2024-06-12 1:07PM EDT | 2024-07-12 | 479.68 | 522.00 | 543.00 | 0.00 | - | 2 | 3 | 17.79% |
| NDX240719C19300000 | 2024-06-13 3:26PM EDT | 2024-07-19 | 579.00 | 569.90 | 586.80 | +52.00 | +9.87% | 2 | 25 | 17.83% |
| NDXP240726C19300000 | 2024-06-12 9:51AM EDT | 2024-07-26 | 570.45 | 625.30 | 645.00 | +570.45 | - | - | 3 | 18.57% |
| NDXP240802C19300000 | 2024-06-07 1:22PM EDT | 2024-08-02 | 427.60 | 680.20 | 699.90 | 0.00 | - | 1 | 1 | 19.18% |
| NDX240816C19300000 | 2024-06-12 1:07PM EDT | 2024-08-16 | 709.41 | 761.20 | 780.50 | 0.00 | - | 1 | 28 | 19.48% |
| NDX240920C19300000 | 2024-06-13 12:28PM EDT | 2024-09-20 | 914.20 | 968.20 | 987.10 | +251.39 | +37.93% | 1 | 127 | 20.84% |
| NDXP240930C19300000 | 2024-06-03 1:53PM EDT | 2024-09-30 | 458.22 | 1,011.80 | 1,037.00 | 0.00 | - | 1 | 3 | 21.05% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 2024-11-15 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 8.21% |
| NDX241220C19300000 | 2024-04-02 11:53AM EDT | 2024-12-20 | 901.10 | 532.20 | 557.50 | 0.00 | - | 14 | 30 | 7.21% |
| NDX250117C19300000 | 2024-05-22 11:27AM EDT | 2025-01-17 | 1,116.80 | 1,580.80 | 1,599.70 | 0.00 | - | 1 | 2 | 24.34% |
| NDXP250331C19300000 | 2024-06-05 11:42AM EDT | 2025-03-31 | 1,464.05 | 1,863.30 | 1,890.30 | 0.00 | - | - | 1 | 25.29% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 2025-12-19 | 1,171.00 | 999.90 | 1,161.40 | 0.00 | - | - | 1 | 10.64% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614P19300000 | 2024-06-13 4:10PM EDT | 2024-06-14 | 2.50 | 1.45 | 2.65 | -5.78 | -69.81% | 164 | 23 | 15.66% |
| NDXP240617P19300000 | 2024-06-13 3:59PM EDT | 2024-06-17 | 11.37 | 9.00 | 11.10 | -2.68 | -19.07% | 83 | 4 | 10.86% |
| NDXP240618P19300000 | 2024-06-13 4:01PM EDT | 2024-06-18 | 22.40 | 18.00 | 21.80 | -15.70 | -41.21% | 12 | 0 | 11.94% |
| NDXP240620P19300000 | 2024-06-13 12:35PM EDT | 2024-06-20 | 56.85 | 30.30 | 35.00 | +20.40 | +55.97% | 3 | 16 | 11.99% |
| NDX240621P19300000 | 2024-06-13 3:10PM EDT | 2024-06-21 | 38.05 | 33.90 | 38.50 | -38.35 | -50.20% | 13 | 12 | 11.65% |
| NDXP240624P19300000 | 2024-06-12 3:23PM EDT | 2024-06-24 | 78.10 | 51.00 | 55.20 | +78.10 | - | - | 3 | 11.60% |
| NDXP240626P19300000 | 2024-06-12 3:05PM EDT | 2024-06-26 | 107.70 | 67.60 | 73.30 | +107.70 | - | - | 10 | 12.21% |
| NDXP240627P19300000 | 2024-06-13 1:27PM EDT | 2024-06-27 | 94.70 | 76.80 | 82.30 | 0.00 | - | 2 | 0 | 12.47% |
| NDXP240628P19300000 | 2024-06-12 11:30AM EDT | 2024-06-28 | 133.89 | 86.00 | 92.20 | +133.89 | - | - | 2 | 12.79% |
| NDXP240701P19300000 | 2024-06-13 1:27PM EDT | 2024-07-01 | 113.04 | 94.30 | 101.90 | -258.53 | -69.58% | 8 | 6 | 12.33% |
| NDXP240705P19300000 | 2024-06-12 11:27AM EDT | 2024-07-05 | 163.10 | 117.60 | 123.30 | +163.10 | - | - | 2 | 12.42% |
| NDXP240708P19300000 | 2024-06-13 9:40AM EDT | 2024-07-08 | 122.80 | 124.90 | 132.80 | 0.00 | - | 1 | 1 | 12.17% |
| NDXP240712P19300000 | 2024-06-12 10:57AM EDT | 2024-07-12 | 214.60 | 155.70 | 163.70 | +214.60 | - | - | 2 | 12.85% |
| NDXP240718P19300000 | 2024-06-12 2:11PM EDT | 2024-07-18 | 231.87 | 180.70 | 188.50 | +231.87 | - | - | 1 | 12.80% |
| NDX240719P19300000 | 2024-06-12 3:50PM EDT | 2024-07-19 | 231.80 | 180.90 | 188.20 | 0.00 | - | 6 | 12 | 12.61% |
| NDXP240726P19300000 | 2024-06-13 10:32AM EDT | 2024-07-26 | 233.95 | 214.00 | 221.80 | +0.05 | +0.02% | 10 | 0 | 12.88% |
| NDX240816P19300000 | 2024-06-13 1:54PM EDT | 2024-08-16 | 313.80 | 298.20 | 304.40 | -19.50 | -5.85% | 6 | 9 | 13.21% |
| NDX240920P19300000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,736.00 | 1,763.40 | 1,775.10 | 0.00 | - | - | 2 | 47.43% |
| NDXP240930P19300000 | 2024-05-24 11:39AM EDT | 2024-09-30 | 762.30 | 431.40 | 446.20 | 0.00 | - | 2 | 0 | 13.56% |
| NDX241018P19300000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,506.60 | 848.80 | 859.70 | 0.00 | - | 1 | 0 | 21.71% |
| NDX241220P19300000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 1,343.40 | 2,105.80 | 2,131.50 | 0.00 | - | 1 | 10 | 40.68% |
© 2024 Yahoo. All rights reserved.