NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
Strike:17000.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240612C17000000 | 2024-05-30 9:52AM EDT | 2024-06-12 | 1,716.70 | 2,054.40 | 2,086.80 | 0.00 | - | 1 | 1 | 66.90% |
| NDX240621C17000000 | 2024-06-07 9:32AM EDT | 2024-06-21 | 2,011.03 | 2,081.60 | 2,112.90 | 0.00 | - | 1 | 397 | 41.78% |
| NDXP240628C17000000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,887.80 | 2,105.00 | 2,135.90 | 0.00 | - | 4 | 4 | 37.14% |
| NDXP240705C17000000 | 2024-06-10 9:54AM EDT | 2024-07-05 | 2,041.65 | 2,120.80 | 2,153.70 | +158.25 | +8.40% | - | 2 | 33.94% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17000000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,792.82 | 2,279.70 | 2,309.00 | 0.00 | - | 1 | 13 | 29.79% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 2024-11-15 | 2,431.10 | 2,658.20 | 2,682.10 | 0.00 | - | 1 | 1 | 29.72% |
| NDX241220C17000000 | 2024-06-05 3:17PM EDT | 2024-12-20 | 2,752.21 | 2,787.50 | 2,809.50 | 0.00 | - | 1 | 187 | 29.76% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 20.58% |
| NDX250117C17000000 | 2024-06-07 1:08PM EDT | 2025-01-17 | 2,938.42 | 2,899.80 | 2,922.00 | 0.00 | - | 1 | 4 | 30.12% |
| NDX250516C17000000 | 2024-06-05 1:57PM EDT | 2025-05-16 | 3,226.34 | 3,212.00 | 3,412.00 | 0.00 | - | 18 | 0 | 32.10% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P17000000 | 2024-06-05 12:24PM EDT | 2024-06-10 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 69.97% |
| NDXP240611P17000000 | 2024-06-10 10:13AM EDT | 2024-06-11 | 0.31 | 0.00 | 0.40 | -0.04 | -11.43% | 3 | 9 | 50.64% |
| NDXP240612P17000000 | 2024-06-07 2:28PM EDT | 2024-06-12 | 1.00 | 0.00 | 0.45 | 0.00 | - | 2 | 118 | 44.41% |
| NDXP240613P17000000 | 2024-06-10 10:29AM EDT | 2024-06-13 | 0.74 | 0.25 | 0.65 | -2.43 | -76.66% | 2 | 44 | 39.83% |
| NDXP240614P17000000 | 2024-06-10 2:03PM EDT | 2024-06-14 | 0.82 | 0.35 | 0.95 | -1.51 | -64.81% | 1 | 90 | 37.02% |
| NDXP240617P17000000 | 2024-06-06 3:40PM EDT | 2024-06-17 | 1.80 | 0.80 | 1.60 | -2.65 | -59.55% | 1 | 2 | 30.98% |
| NDXP240618P17000000 | 2024-06-04 1:32PM EDT | 2024-06-18 | 11.50 | 1.40 | 2.30 | 0.00 | - | 1 | 3 | 30.48% |
| NDXP240620P17000000 | 2024-05-29 1:36PM EDT | 2024-06-20 | 21.35 | 2.65 | 3.60 | 0.00 | - | - | 1 | 29.17% |
| NDX240621P17000000 | 2024-06-10 11:33AM EDT | 2024-06-21 | 4.60 | 3.50 | 4.40 | -1.00 | -17.86% | 4 | 604 | 28.69% |
| NDXP240624P17000000 | 2024-06-07 9:35AM EDT | 2024-06-24 | 9.90 | 4.50 | 5.60 | 0.00 | - | 1 | 1 | 26.54% |
| NDXP240625P17000000 | 2024-06-04 11:56AM EDT | 2024-06-25 | 21.61 | 4.60 | 7.10 | 0.00 | - | 1 | 1 | 26.61% |
| NDXP240628P17000000 | 2024-06-07 10:35AM EDT | 2024-06-28 | 13.15 | 7.90 | 9.10 | 0.00 | - | 9 | 70 | 25.37% |
| NDXP240705P17000000 | 2024-06-10 11:23AM EDT | 2024-07-05 | 13.75 | 11.90 | 13.30 | -4.95 | -26.47% | 1 | 4 | 23.09% |
| NDXP240712P17000000 | 2024-06-10 3:24PM EDT | 2024-07-12 | 19.00 | 18.20 | 19.80 | -6.75 | -26.21% | 9 | 7 | 22.02% |
| NDX240719P17000000 | 2024-06-10 10:30AM EDT | 2024-07-19 | 29.00 | 24.40 | 25.40 | +0.92 | +3.28% | 1 | 337 | 21.00% |
| NDX240816P17000000 | 2024-06-05 1:25PM EDT | 2024-08-16 | 78.00 | 60.90 | 62.90 | 0.00 | - | 3 | 290 | 19.77% |
| NDX240920P17000000 | 2024-06-07 3:13PM EDT | 2024-09-20 | 127.53 | 115.30 | 117.80 | 0.00 | - | 2 | 163 | 19.15% |
| NDXP240930P17000000 | 2024-06-04 3:52PM EDT | 2024-09-30 | 184.75 | 129.10 | 133.70 | 0.00 | - | 3 | 8 | 19.02% |
| NDX241018P17000000 | 2024-06-10 3:48PM EDT | 2024-10-18 | 162.10 | 152.00 | 172.00 | -70.70 | -30.37% | 2 | 11 | 19.20% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 290.80 | 297.30 | 0.00 | - | 1 | 3 | 21.41% |
| NDX241220P17000000 | 2024-06-07 10:16AM EDT | 2024-12-20 | 300.70 | 281.90 | 285.70 | 0.00 | - | 3 | 235 | 19.07% |
| NDXP241231P17000000 | 2024-06-03 3:54PM EDT | 2024-12-31 | 384.80 | 293.90 | 301.50 | 0.00 | - | 2 | 1 | 18.96% |
| NDX250117P17000000 | 2024-05-22 10:23AM EDT | 2025-01-17 | 375.00 | 319.20 | 325.40 | 0.00 | - | 220 | 257 | 18.81% |
| NDX250221P17000000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 543.75 | 377.00 | 387.20 | 0.00 | - | 1 | 0 | 18.85% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 22.20% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 532.20 | 550.00 | 0.00 | - | 5 | 5 | 20.19% |
| NDX250516P17000000 | 2024-05-24 2:56PM EDT | 2025-05-16 | 527.30 | 474.10 | 489.30 | 0.00 | - | 5 | 5 | 18.24% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 21.46% |
© 2024 Yahoo. All rights reserved.