NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:16400.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C16400000 | 2024-06-05 3:26PM EDT | 2024-06-21 | 2,630.00 | 2,690.40 | 2,721.00 | 0.00 | - | 1 | 42 | 50.57% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 0.00% |
| NDX240719C16400000 | 2024-05-31 10:24AM EDT | 2024-07-19 | 2,138.25 | 2,772.60 | 2,805.30 | 0.00 | - | 1 | 1 | 38.74% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240920C16400000 | 2024-05-28 3:39PM EDT | 2024-09-20 | 2,798.90 | 2,977.60 | 3,004.80 | 0.00 | - | 11 | 132 | 32.96% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NDX250417C16400000 | 2024-05-22 4:11PM EDT | 2025-04-17 | 3,419.40 | 3,690.10 | 3,718.10 | 0.00 | - | - | 1 | 32.57% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 3,602.20 | 3,769.10 | 3,799.90 | 0.00 | - | 1 | 0 | 32.52% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P16400000 | 2024-06-05 11:04AM EDT | 2024-06-11 | 0.72 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 63.57% |
| NDXP240613P16400000 | 2024-06-05 10:00AM EDT | 2024-06-13 | 2.15 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 49.73% |
| NDXP240614P16400000 | 2024-06-07 2:56PM EDT | 2024-06-14 | 1.35 | 0.20 | 0.65 | 0.00 | - | 1 | 20 | 45.58% |
| NDX240621P16400000 | 2024-06-10 12:35PM EDT | 2024-06-21 | 3.23 | 2.30 | 3.10 | -2.42 | -42.83% | 13 | 143 | 34.79% |
| NDXP240624P16400000 | 2024-05-31 10:16AM EDT | 2024-06-24 | 14.15 | 2.85 | 3.80 | 0.00 | - | 1 | 1 | 31.91% |
| NDXP240628P16400000 | 2024-05-14 10:50AM EDT | 2024-06-28 | 42.00 | 4.90 | 6.00 | 0.00 | - | 1 | 4 | 30.12% |
| NDX240719P16400000 | 2024-06-03 12:12PM EDT | 2024-07-19 | 35.85 | 15.20 | 16.10 | 0.00 | - | 1 | 9 | 24.15% |
| NDX240816P16400000 | 2024-05-31 12:44PM EDT | 2024-08-16 | 102.50 | 37.50 | 39.20 | 0.00 | - | 2 | 3 | 21.91% |
| NDX240920P16400000 | 2024-06-06 9:45AM EDT | 2024-09-20 | 85.90 | 77.00 | 79.00 | 0.00 | - | 225 | 759 | 20.93% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 27.61% |
| NDX241220P16400000 | 2024-06-03 3:20PM EDT | 2024-12-20 | 279.75 | 210.10 | 212.90 | 0.00 | - | 1 | 40 | 20.41% |
| NDXP241231P16400000 | 2024-06-05 11:50AM EDT | 2024-12-31 | 245.90 | 219.60 | 226.50 | 0.00 | - | - | 2 | 20.29% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 28.95% |
© 2024 Yahoo. All rights reserved.