NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17300.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C17300000 | 2024-06-04 9:56AM EDT | 2024-06-11 | 1,273.04 | 1,742.20 | 1,775.60 | 0.00 | - | 1 | 1 | 50.28% |
| NDXP240614C17300000 | 2024-06-07 3:27PM EDT | 2024-06-14 | 1,710.10 | 1,750.50 | 1,785.60 | 0.00 | - | 2 | 2 | 44.33% |
| NDX240621C17300000 | 2024-06-05 3:07PM EDT | 2024-06-21 | 1,744.05 | 1,775.50 | 1,807.40 | 0.00 | - | 1 | 65 | 35.44% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 1,611.30 | 1,628.60 | 0.00 | - | 6 | 15 | 0.00% |
| NDX240719C17300000 | 2024-06-03 1:20PM EDT | 2024-07-19 | 1,357.00 | 1,878.00 | 1,907.30 | 0.00 | - | 2 | 4 | 28.43% |
| NDX240816C17300000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 1,666.15 | 1,991.60 | 2,019.70 | 0.00 | - | - | 1 | 27.32% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 17.71% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 22.80% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 2,470.50 | 2,484.90 | 0.00 | - | - | 2 | 25.23% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 0.00% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P17300000 | 2024-06-06 3:28PM EDT | 2024-06-10 | 0.62 | 0.00 | 19.80 | 0.00 | - | 1 | 10 | 97.52% |
| NDXP240611P17300000 | 2024-06-10 10:45AM EDT | 2024-06-11 | 0.41 | 0.15 | 0.50 | -1.24 | -75.15% | 3 | 32 | 47.29% |
| NDXP240612P17300000 | 2024-06-07 10:39AM EDT | 2024-06-12 | 1.45 | 0.15 | 0.65 | 0.00 | - | 1 | 4 | 39.62% |
| NDXP240613P17300000 | 2024-06-07 2:55PM EDT | 2024-06-13 | 1.47 | 0.45 | 0.95 | 0.00 | - | 6 | 6 | 35.69% |
| NDXP240614P17300000 | 2024-06-10 12:48PM EDT | 2024-06-14 | 1.22 | 0.65 | 1.30 | -3.97 | -76.49% | 1 | 100 | 33.04% |
| NDXP240617P17300000 | 2024-06-05 11:18AM EDT | 2024-06-17 | 7.50 | 1.20 | 2.00 | 0.00 | - | 6 | 8 | 27.47% |
| NDXP240618P17300000 | 2024-06-10 11:08AM EDT | 2024-06-18 | 3.33 | 2.00 | 2.90 | -22.37 | -87.04% | 1 | 3 | 27.13% |
| NDXP240620P17300000 | 2024-05-17 3:59PM EDT | 2024-06-20 | 5.50 | 3.60 | 4.60 | -41.00 | -88.17% | 1 | 2 | 26.13% |
| NDX240621P17300000 | 2024-06-05 3:52PM EDT | 2024-06-21 | 12.46 | 4.60 | 5.60 | 0.00 | - | 2 | 208 | 25.74% |
| NDXP240624P17300000 | 2024-06-03 2:06PM EDT | 2024-06-24 | 34.33 | 6.20 | 7.20 | 0.00 | - | 1 | 2 | 23.92% |
| NDXP240628P17300000 | 2024-06-10 2:55PM EDT | 2024-06-28 | 11.75 | 10.80 | 12.00 | -57.80 | -83.11% | 1 | 11 | 23.12% |
| NDXP240703P17300000 | 2024-06-10 2:42PM EDT | 2024-07-03 | 15.15 | 13.30 | 16.50 | -23.05 | -60.34% | 1 | 3 | 21.79% |
| NDXP240705P17300000 | 2024-06-07 3:49PM EDT | 2024-07-05 | 21.02 | 16.20 | 17.80 | 0.00 | - | 3 | 19 | 21.24% |
| NDXP240709P17300000 | 2024-06-06 3:19PM EDT | 2024-07-09 | 23.00 | 18.60 | 21.80 | -5.98 | -20.63% | 1 | 1 | 20.57% |
| NDXP240712P17300000 | 2024-06-10 9:42AM EDT | 2024-07-12 | 30.51 | 24.90 | 26.80 | -4.13 | -11.92% | 4 | 7 | 20.47% |
| NDX240719P17300000 | 2024-06-06 2:41PM EDT | 2024-07-19 | 44.15 | 32.90 | 34.40 | 0.00 | - | 1 | 58 | 19.64% |
| NDXP240726P17300000 | 2024-06-07 2:05PM EDT | 2024-07-26 | 51.60 | 43.40 | 46.20 | 0.00 | - | 1 | 1 | 19.42% |
| NDXP240802P17300000 | 2024-06-07 1:45PM EDT | 2024-08-02 | 63.00 | 56.30 | 59.30 | 0.00 | - | 21 | 21 | 19.30% |
| NDX240816P17300000 | 2024-06-10 2:25PM EDT | 2024-08-16 | 86.10 | 80.00 | 82.30 | -8.10 | -8.60% | 3 | 28 | 18.82% |
| NDX240920P17300000 | 2024-06-07 1:19PM EDT | 2024-09-20 | 144.45 | 143.00 | 146.60 | 0.00 | - | 1 | 34 | 18.34% |
| NDXP240930P17300000 | 2024-06-03 12:02PM EDT | 2024-09-30 | 247.40 | 159.40 | 164.40 | 0.00 | - | 2 | 3 | 18.23% |
| NDX241018P17300000 | 2024-06-10 10:32AM EDT | 2024-10-18 | 211.00 | 194.70 | 198.70 | -36.20 | -14.64% | 4 | 6 | 18.15% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 29.74% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 25.64% |
© 2024 Yahoo. All rights reserved.