NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18475.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18475000 | 2024-06-10 11:40AM EDT | 2024-06-11 | 581.96 | 564.10 | 600.90 | +415.46 | +249.53% | 6 | 6 | 27.41% |
| NDXP240614C18475000 | 2024-06-07 1:27PM EDT | 2024-06-14 | 662.55 | 593.10 | 625.40 | 0.00 | - | 1 | 4 | 24.81% |
| NDXP240618C18475000 | 2024-06-04 2:47PM EDT | 2024-06-18 | 402.30 | 620.80 | 637.60 | 0.00 | - | 2 | 1 | 19.70% |
| NDXP240620C18475000 | 2024-05-31 10:35AM EDT | 2024-06-20 | 224.64 | 630.20 | 648.00 | 0.00 | - | 2 | 1 | 19.07% |
| NDX240621C18475000 | 2024-06-04 12:52PM EDT | 2024-06-21 | 357.67 | 639.40 | 666.30 | 0.00 | - | 2 | 87 | 20.41% |
| NDXP240626C18475000 | 2024-06-04 1:02PM EDT | 2024-06-26 | 382.37 | 667.90 | 694.50 | 0.00 | - | 36 | 18 | 19.48% |
| NDXP240628C18475000 | 2024-06-04 1:02PM EDT | 2024-06-28 | 406.03 | 691.20 | 716.90 | 0.00 | - | 38 | 19 | 20.15% |
| NDX240719C18475000 | 2024-06-05 10:44AM EDT | 2024-07-19 | 730.60 | 824.90 | 847.10 | 0.00 | - | 1 | 4 | 20.01% |
| NDXP240726C18475000 | 2024-06-05 10:44AM EDT | 2024-07-26 | 776.00 | 872.00 | 894.30 | 0.00 | - | 1 | 1 | 20.40% |
| NDXP240802C18475000 | 2024-06-07 11:04AM EDT | 2024-08-02 | 917.90 | 920.30 | 942.20 | 0.00 | - | 2 | 2 | 20.84% |
| NDX240816C18475000 | 2024-05-23 3:11PM EDT | 2024-08-16 | 728.50 | 993.20 | 1,014.80 | 0.00 | - | 1 | 2 | 20.97% |
| NDX240920C18475000 | 2024-05-31 9:43AM EDT | 2024-09-20 | 895.45 | 1,185.70 | 1,205.80 | 0.00 | - | 6 | 10 | 22.06% |
| NDX241220C18475000 | 2024-05-29 10:24AM EDT | 2024-12-20 | 1,512.80 | 1,649.20 | 1,667.50 | 0.00 | - | - | 1 | 24.75% |
| NDX250117C18475000 | 2024-05-21 1:42PM EDT | 2025-01-17 | 1,555.90 | 1,773.10 | 1,792.50 | 0.00 | - | - | 1 | 25.31% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18475000 | 2024-06-07 12:39PM EDT | 2024-06-11 | 0.56 | 0.55 | 0.85 | -2.39 | -81.02% | 2 | 3 | 26.14% |
| NDXP240612P18475000 | 2024-06-10 3:56PM EDT | 2024-06-12 | 3.48 | 2.80 | 3.40 | -9.32 | -72.81% | 4 | 19 | 22.61% |
| NDXP240613P18475000 | 2024-06-06 10:11AM EDT | 2024-06-13 | 40.56 | 8.60 | 9.50 | 0.00 | - | - | 1 | 22.43% |
| NDXP240614P18475000 | 2024-06-07 12:26PM EDT | 2024-06-14 | 28.72 | 14.80 | 15.80 | 0.00 | - | 1 | 4 | 21.83% |
| NDXP240618P18475000 | 2024-05-28 2:23PM EDT | 2024-06-18 | 131.07 | 27.70 | 29.60 | 0.00 | - | 2 | 2 | 18.27% |
| NDXP240620P18475000 | 2024-06-07 10:15AM EDT | 2024-06-20 | 63.30 | 35.50 | 37.80 | 0.00 | - | 1 | 1 | 17.60% |
| NDX240621P18475000 | 2024-06-06 9:45AM EDT | 2024-06-21 | 66.30 | 37.90 | 39.70 | 0.00 | - | 3 | 95 | 17.05% |
| NDXP240624P18475000 | 2024-06-04 2:26PM EDT | 2024-06-24 | 180.90 | 48.50 | 50.60 | 0.00 | - | 1 | 1 | 16.38% |
| NDXP240628P18475000 | 2024-06-06 1:35PM EDT | 2024-06-28 | 99.41 | 71.60 | 74.70 | 0.00 | - | 3 | 4 | 16.67% |
| NDXP240705P18475000 | 2024-06-07 3:54PM EDT | 2024-07-05 | 100.76 | 93.80 | 97.30 | -17.76 | -14.98% | 1 | 4 | 15.76% |
| NDXP240712P18475000 | 2024-06-03 3:41PM EDT | 2024-07-12 | 315.00 | 121.70 | 126.10 | 0.00 | - | 1 | 1 | 15.63% |
| NDX240719P18475000 | 2024-06-07 12:57PM EDT | 2024-07-19 | 145.20 | 143.30 | 146.80 | 0.00 | - | 3 | 6 | 15.21% |
| NDXP240802P18475000 | 2024-06-07 11:05AM EDT | 2024-08-02 | 224.48 | 197.20 | 202.60 | 0.00 | - | 1 | 1 | 15.38% |
| NDX240816P18475000 | 2024-05-23 12:52PM EDT | 2024-08-16 | 335.00 | 241.00 | 244.80 | 0.00 | - | 1 | 11 | 15.18% |
| NDX240920P18475000 | 2024-06-07 2:01PM EDT | 2024-09-20 | 350.75 | 341.00 | 345.30 | 0.00 | - | 10 | 12 | 15.11% |
| NDX241220P18475000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 991.30 | 599.60 | 608.00 | 0.00 | - | - | 8 | 16.09% |
© 2024 Yahoo. All rights reserved.