NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18425.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18425000 | 2024-05-22 9:44AM EDT | 2024-06-11 | 466.17 | 614.00 | 650.80 | 0.00 | - | - | 1 | 29.09% |
| NDXP240612C18425000 | 2024-05-22 4:00PM EDT | 2024-06-12 | 497.70 | 619.30 | 654.50 | 0.00 | - | - | 1 | 25.70% |
| NDXP240614C18425000 | 2024-06-03 2:50PM EDT | 2024-06-14 | 297.22 | 639.50 | 672.30 | 0.00 | - | 1 | 9 | 25.42% |
| NDX240621C18425000 | 2024-05-31 10:51AM EDT | 2024-06-21 | 247.53 | 683.30 | 711.70 | 0.00 | - | 9 | 112 | 20.94% |
| NDXP240628C18425000 | 2024-05-09 1:57PM EDT | 2024-06-28 | 321.95 | 689.80 | 713.00 | 0.00 | - | 1 | 1 | 16.49% |
| NDX240719C18425000 | 2024-06-07 3:52PM EDT | 2024-07-19 | 832.03 | 864.80 | 887.60 | 0.00 | - | 1 | 6 | 20.31% |
| NDX240816C18425000 | 2024-05-31 10:55AM EDT | 2024-08-16 | 590.23 | 1,031.20 | 1,053.20 | 0.00 | - | 1 | 2 | 21.21% |
| NDX240920C18425000 | 2024-06-06 11:43AM EDT | 2024-09-20 | 1,223.28 | 1,222.30 | 1,242.70 | 0.00 | - | 1 | 1 | 22.26% |
| NDX241220C18425000 | 2024-05-24 9:59AM EDT | 2024-12-20 | 1,462.30 | 1,683.80 | 1,702.30 | 0.00 | - | 1 | 2 | 24.90% |
| NDX250117C18425000 | 2024-05-24 10:13AM EDT | 2025-01-17 | 1,612.80 | 1,807.60 | 1,827.10 | 0.00 | - | 1 | 2 | 25.45% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18425000 | 2024-06-07 11:50AM EDT | 2024-06-11 | 0.69 | 0.50 | 0.80 | -2.26 | -76.61% | 5 | 5 | 27.87% |
| NDXP240612P18425000 | 2024-06-10 3:14PM EDT | 2024-06-12 | 1.87 | 1.85 | 2.35 | -20.67 | -91.70% | 2 | 2 | 22.83% |
| NDXP240613P18425000 | 2024-06-06 3:34PM EDT | 2024-06-13 | 29.93 | 6.30 | 7.00 | 0.00 | - | 2 | 2 | 22.49% |
| NDXP240614P18425000 | 2024-06-04 3:02PM EDT | 2024-06-14 | 26.05 | 11.60 | 12.50 | -113.75 | -81.37% | 4 | 16 | 21.99% |
| NDXP240617P18425000 | 2024-06-10 10:39AM EDT | 2024-06-17 | 27.92 | 17.90 | 19.30 | -208.08 | -88.17% | 2 | 1 | 18.44% |
| NDXP240618P18425000 | 2024-05-30 4:00PM EDT | 2024-06-18 | 206.78 | 23.40 | 25.40 | 0.00 | - | 2 | 0 | 18.55% |
| NDX240621P18425000 | 2024-06-10 1:46PM EDT | 2024-06-21 | 36.25 | 33.10 | 34.80 | -15.85 | -30.42% | 1 | 27 | 17.32% |
| NDXP240625P18425000 | 2024-06-07 11:08AM EDT | 2024-06-25 | 76.10 | 47.60 | 51.20 | 0.00 | - | 1 | 1 | 16.77% |
| NDXP240628P18425000 | 2024-06-06 1:35PM EDT | 2024-06-28 | 91.05 | 64.70 | 67.70 | 0.00 | - | 2 | 4 | 16.90% |
| NDXP240703P18425000 | 2024-06-07 12:47PM EDT | 2024-07-03 | 90.75 | 76.70 | 81.70 | 0.00 | - | 2 | 2 | 16.06% |
| NDXP240705P18425000 | 2024-06-05 11:40AM EDT | 2024-07-05 | 139.70 | 85.90 | 89.20 | 0.00 | - | - | 1 | 15.95% |
| NDXP240712P18425000 | 2024-06-05 3:11PM EDT | 2024-07-12 | 152.18 | 112.80 | 117.00 | 0.00 | - | 1 | 3 | 15.81% |
| NDX240719P18425000 | 2024-06-10 1:49PM EDT | 2024-07-19 | 148.70 | 133.90 | 137.30 | -23.57 | -13.68% | 10 | 17 | 15.39% |
| NDX240920P18425000 | 2024-06-06 11:17AM EDT | 2024-09-20 | 344.20 | 328.50 | 332.80 | 0.00 | - | 2 | 3 | 15.25% |
© 2024 Yahoo. All rights reserved.