NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15000.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C15000000 | 2024-06-10 2:52PM EDT | 2024-06-21 | 4,078.11 | 4,067.70 | 4,099.40 | +431.59 | +11.84% | 2 | 93 | 62.74% |
| NDXP240628C15000000 | 2023-12-19 11:31AM EDT | 2024-06-28 | 2,444.20 | 2,493.50 | 2,506.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240719C15000000 | 2024-06-10 2:52PM EDT | 2024-07-19 | 4,146.64 | 4,137.30 | 4,166.80 | +1,006.79 | +32.06% | 2 | 3 | 50.73% |
| NDX240816C15000000 | 2024-05-13 3:48PM EDT | 2024-08-16 | 3,422.53 | 4,200.50 | 4,231.40 | 0.00 | - | 5 | 7 | 44.30% |
| NDX240920C15000000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 2,776.04 | 3,794.50 | 3,822.30 | 0.00 | - | 1 | 120 | 0.00% |
| NDX241018C15000000 | 2024-01-29 4:45PM EDT | 2024-10-18 | 3,342.51 | 3,509.60 | 3,530.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C15000000 | 2024-01-29 2:37PM EDT | 2024-11-15 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C15000000 | 2024-04-11 9:58AM EDT | 2024-12-20 | 3,845.06 | 3,736.50 | 3,757.90 | 0.00 | - | 1 | 118 | 0.00% |
| NDX251219C15000000 | 2024-03-22 9:43AM EDT | 2025-12-19 | 4,933.64 | 3,626.90 | 4,176.90 | 0.00 | - | 1 | 182 | 13.70% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614P15000000 | 2024-06-10 1:24PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.55 | -0.25 | -50.00% | 5 | 12 | 72.61% |
| NDX240621P15000000 | 2024-06-10 2:27PM EDT | 2024-06-21 | 1.40 | 0.80 | 1.40 | -1.50 | -51.72% | 25 | 1,511 | 50.60% |
| NDXP240628P15000000 | 2024-06-07 12:55PM EDT | 2024-06-28 | 3.01 | 2.25 | 3.20 | 0.00 | - | 1 | 31 | 43.20% |
| NDXP240705P15000000 | 2024-05-30 11:30AM EDT | 2024-07-05 | 9.60 | 3.30 | 4.50 | 0.00 | - | 14 | 14 | 38.16% |
| NDX240719P15000000 | 2024-06-10 1:13PM EDT | 2024-07-19 | 8.20 | 7.00 | 7.90 | -0.10 | -1.20% | 110 | 1,006 | 32.82% |
| NDX240816P15000000 | 2024-06-10 10:27AM EDT | 2024-08-16 | 18.10 | 15.00 | 17.10 | -1.20 | -6.22% | 2 | 706 | 28.01% |
| NDX240920P15000000 | 2024-06-10 11:13AM EDT | 2024-09-20 | 36.30 | 32.40 | 35.30 | +0.50 | +1.40% | 4 | 364 | 25.69% |
| NDXP240930P15000000 | 2024-05-31 12:03PM EDT | 2024-09-30 | 77.10 | 37.60 | 41.50 | 0.00 | - | 1 | 6 | 25.27% |
| NDX241018P15000000 | 2024-06-06 10:12AM EDT | 2024-10-18 | 57.40 | 50.30 | 53.90 | 0.00 | - | 1 | 6 | 24.71% |
| NDX241115P15000000 | 2024-06-04 2:17PM EDT | 2024-11-15 | 102.00 | 77.20 | 81.50 | 0.00 | - | 2 | 28 | 24.51% |
| NDX241220P15000000 | 2024-05-29 10:15AM EDT | 2024-12-20 | 140.57 | 106.90 | 111.20 | 0.00 | - | 1 | 220 | 23.88% |
| NDXP241231P15000000 | 2024-02-09 11:45AM EDT | 2024-12-31 | 332.20 | 319.70 | 335.50 | 0.00 | - | 1 | 0 | 32.10% |
| NDX250117P15000000 | 2024-05-23 3:04PM EDT | 2025-01-17 | 167.50 | 127.60 | 132.90 | 0.00 | - | 2 | 29 | 23.35% |
| NDX250321P15000000 | 2024-06-04 11:07AM EDT | 2025-03-21 | 225.00 | 178.50 | 186.70 | 0.00 | - | 1 | 0 | 22.61% |
| NDX250620P15000000 | 2024-06-05 11:10AM EDT | 2025-06-20 | 274.01 | 240.00 | 278.00 | 0.00 | - | 1 | 0 | 22.23% |
| NDX251219P15000000 | 2024-01-26 12:54PM EDT | 2025-12-19 | 722.70 | 602.00 | 674.00 | 0.00 | - | 30 | 197 | 25.44% |
| NDX261218P15000000 | 2024-04-12 2:57PM EDT | 2026-12-18 | 873.90 | 508.40 | 1,058.40 | 0.00 | - | 1 | 1 | 24.40% |
© 2024 Yahoo. All rights reserved.