NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18100000 | 2024-04-26 9:33AM EDT | 18,100.00 | 207.80 | 604.60 | 620.70 | 0.00 | - | 3 | 3 | 18.29% |
| NDXP240603C18200000 | 2024-05-13 1:03PM EDT | 18,200.00 | 290.33 | 527.40 | 538.60 | 0.00 | - | 1 | 1 | 17.53% |
| NDXP240603C18275000 | 2024-05-13 1:03PM EDT | 18,275.00 | 249.71 | 466.20 | 480.50 | 0.00 | - | 1 | 1 | 17.05% |
| NDXP240603C18300000 | 2024-05-06 9:45AM EDT | 18,300.00 | 205.50 | 451.90 | 461.70 | 0.00 | - | - | 37 | 16.90% |
| NDXP240603C18500000 | 2024-05-06 1:45PM EDT | 18,500.00 | 144.70 | 316.20 | 324.10 | 0.00 | - | 35 | 1 | 15.84% |
| NDXP240603C18600000 | 2024-04-26 9:47AM EDT | 18,600.00 | 84.95 | 258.00 | 265.10 | 0.00 | - | 1 | 1 | 15.42% |
| NDXP240603C18700000 | 2024-05-14 3:54PM EDT | 18,700.00 | 208.20 | 206.40 | 213.70 | +90.50 | +76.89% | 3 | 2 | 15.11% |
| NDXP240603C18750000 | 2024-05-10 3:37PM EDT | 18,750.00 | 71.63 | 183.00 | 189.40 | 0.00 | - | - | 4 | 14.90% |
| NDXP240603C18775000 | 2024-05-13 3:33PM EDT | 18,775.00 | 66.72 | 172.60 | 179.70 | 0.00 | - | 3 | 3 | 14.90% |
| NDXP240603C19625000 | 2024-05-10 9:30AM EDT | 19,625.00 | 3.70 | 10.20 | 11.50 | 0.00 | - | - | 1 | 13.65% |
| NDXP240603C19700000 | 2024-05-10 9:30AM EDT | 19,700.00 | 2.80 | 7.90 | 9.00 | 0.00 | - | - | 1 | 13.77% |
Putsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P16325000 | 2024-05-13 3:50PM EDT | 16,325.00 | 9.00 | 4.30 | 5.20 | 0.00 | - | 2 | 2 | 25.39% |
| NDXP240603P16400000 | 2024-05-13 3:50PM EDT | 16,400.00 | 9.60 | 4.50 | 5.50 | 0.00 | - | 2 | 2 | 24.80% |
| NDXP240603P16600000 | 2024-05-07 10:57AM EDT | 16,600.00 | 22.80 | 5.30 | 6.30 | 0.00 | - | 5 | 0 | 23.17% |
| NDXP240603P16900000 | 2024-05-10 9:48AM EDT | 16,900.00 | 21.88 | 7.20 | 8.30 | 0.00 | - | 1 | 1 | 20.88% |
| NDXP240603P16950000 | 2024-05-14 11:58AM EDT | 16,950.00 | 17.60 | 7.70 | 8.70 | 0.00 | - | 10 | 5 | 20.49% |
| NDXP240603P17000000 | 2024-05-14 12:51PM EDT | 17,000.00 | 19.78 | 8.20 | 9.20 | 0.00 | - | 10 | 10 | 20.13% |
| NDXP240603P17025000 | 2024-05-14 2:15PM EDT | 17,025.00 | 17.67 | 8.40 | 9.50 | 0.00 | - | 6 | 1 | 19.96% |
| NDXP240603P17150000 | 2024-05-14 11:58AM EDT | 17,150.00 | 25.96 | 9.90 | 11.10 | 0.00 | - | 10 | 10 | 19.08% |
| NDXP240603P17300000 | 2024-05-15 9:38AM EDT | 17,300.00 | 20.60 | 12.50 | 13.80 | -50.88 | -71.18% | 1 | 0 | 18.10% |
| NDXP240603P17400000 | 2024-05-01 10:01AM EDT | 17,400.00 | 374.05 | 14.80 | 16.10 | 0.00 | - | - | 0 | 17.46% |
| NDXP240603P17450000 | 2024-05-08 11:16AM EDT | 17,450.00 | 93.70 | 16.20 | 17.60 | 0.00 | - | - | 5 | 17.17% |
| NDXP240603P17500000 | 2024-05-13 1:03PM EDT | 17,500.00 | 64.50 | 17.70 | 19.30 | 0.00 | - | 1 | 2 | 16.89% |
| NDXP240603P17525000 | 2024-05-14 2:15PM EDT | 17,525.00 | 50.00 | 18.80 | 20.30 | 0.00 | - | 6 | 2 | 16.76% |
| NDXP240603P17575000 | 2024-05-13 1:03PM EDT | 17,575.00 | 75.38 | 20.70 | 22.20 | 0.00 | - | 1 | 1 | 16.47% |
| NDXP240603P17600000 | 2024-05-03 10:00AM EDT | 17,600.00 | 203.60 | 21.80 | 23.30 | 0.00 | - | 1 | 1 | 16.33% |
| NDXP240603P17700000 | 2024-05-03 10:40AM EDT | 17,700.00 | 256.30 | 26.90 | 28.80 | 0.00 | - | 1 | 0 | 15.85% |
| NDXP240603P17775000 | 2024-05-15 2:29PM EDT | 17,775.00 | 34.50 | 31.80 | 33.90 | -87.54 | -71.73% | 1 | 4 | 15.50% |
| NDXP240603P17900000 | 2024-05-06 10:38AM EDT | 17,900.00 | 260.80 | 42.40 | 44.60 | 0.00 | - | - | 1 | 14.92% |
| NDXP240603P17975000 | 2024-05-13 3:33PM EDT | 17,975.00 | 168.61 | 50.20 | 52.60 | 0.00 | - | 2 | 2 | 14.57% |
| NDXP240603P18175000 | 2024-05-10 3:37PM EDT | 18,175.00 | 254.95 | 80.80 | 83.70 | 0.00 | - | - | 2 | 13.78% |
| NDXP240603P18400000 | 2024-05-15 2:55PM EDT | 18,400.00 | 144.40 | 135.70 | 141.10 | -378.22 | -72.37% | 2 | 1 | 13.03% |
© 2024 Yahoo. All rights reserved.