NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19800.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606C19800000 | 2024-05-28 3:48PM EDT | 2024-06-06 | 1.45 | 0.00 | 1.20 | 0.00 | - | 3 | 0 | 20.98% |
| NDXP240612C19800000 | 2024-05-31 10:58AM EDT | 2024-06-12 | 1.45 | 0.90 | 2.35 | -1.25 | -46.30% | 3 | 5 | 16.14% |
| NDXP240614C19800000 | 2024-05-23 11:09AM EDT | 2024-06-14 | 18.85 | 1.65 | 3.30 | 0.00 | - | - | 0 | 15.65% |
| NDXP240620C19800000 | 2024-05-30 9:30AM EDT | 2024-06-20 | 11.80 | 0.15 | 8.60 | 0.00 | - | 1 | 1 | 15.23% |
| NDX240621C19800000 | 2024-05-30 3:17PM EDT | 2024-06-21 | 5.80 | 3.80 | 6.00 | -3.50 | -37.63% | 4 | 0 | 13.99% |
| NDXP240628C19800000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 11.23 | 10.20 | 13.30 | -31.81 | -73.91% | 43 | 0 | 13.94% |
| NDXP240705C19800000 | 2024-05-23 3:35PM EDT | 2024-07-05 | 38.63 | 17.20 | 20.60 | 0.00 | - | - | 0 | 13.64% |
| NDXP240712C19800000 | 2024-05-31 11:15AM EDT | 2024-07-12 | 22.00 | 28.20 | 32.70 | -66.39 | -75.11% | 1 | 0 | 13.84% |
| NDX240719C19800000 | 2024-05-28 12:29PM EDT | 2024-07-19 | 41.25 | 40.50 | 44.80 | -60.89 | -59.61% | 1 | 0 | 13.89% |
| NDX240816C19800000 | 2024-05-20 1:15PM EDT | 2024-08-16 | 203.10 | 119.80 | 127.60 | 0.00 | - | 100 | 0 | 15.37% |
| NDX240920C19800000 | 2024-05-24 11:29AM EDT | 2024-09-20 | 363.47 | 241.60 | 250.70 | 0.00 | - | 1 | 0 | 16.79% |
| NDXP240930C19800000 | 2024-05-09 11:09AM EDT | 2024-09-30 | 251.50 | 272.10 | 283.40 | 0.00 | - | 1 | 0 | 17.02% |
| NDX241018C19800000 | 2024-05-29 11:16AM EDT | 2024-10-18 | 471.30 | 345.00 | 355.70 | 0.00 | - | 3 | 0 | 17.76% |
| NDX241220C19800000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 530.40 | 606.00 | 619.20 | +171.80 | +47.91% | 12 | 12 | 20.03% |
| NDXP241231C19800000 | 2024-03-19 2:32PM EDT | 2024-12-31 | 783.03 | 471.90 | 488.30 | 0.00 | - | 1 | 1 | 17.00% |
| NDX250620C19800000 | 2024-04-11 11:26AM EDT | 2025-06-20 | 1,268.80 | 1,079.50 | 1,144.20 | 0.00 | - | 40 | 58 | 21.71% |
| NDX251219C19800000 | 2023-07-03 10:12AM EDT | 2025-12-19 | 848.00 | 715.70 | 1,265.70 | 0.00 | - | - | 1 | 19.22% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605P19800000 | 2024-05-28 3:57PM EDT | 2024-06-05 | 933.33 | 1,258.90 | 1,273.80 | 0.00 | - | 1 | 0 | 31.55% |
| NDX240719P19800000 | 2024-04-08 12:23PM EDT | 2024-07-19 | 1,608.70 | 1,587.90 | 1,607.00 | 0.00 | - | - | 1 | 29.52% |
| NDX241018P19800000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 1,102.90 | 1,226.80 | 1,242.40 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220P19800000 | 2022-03-08 12:11PM EDT | 2024-12-20 | 6,155.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 2025-06-20 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 16.57% |
| NDX261218P19800000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,151.10 | 1,860.00 | 2,060.00 | 0.00 | - | - | 0 | 10.97% |
© 2024 Yahoo. All rights reserved.