NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18900.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18900000 | 2024-06-10 11:56AM EDT | 2024-06-11 | 192.44 | 0.00 | 0.00 | -52.46 | -21.42% | 9 | 0 | 0.00% |
| NDXP240612C18900000 | 2024-06-10 3:49PM EDT | 2024-06-12 | 230.52 | 0.00 | 0.00 | -32.18 | -12.25% | 1 | 0 | 0.00% |
| NDXP240613C18900000 | 2024-06-06 9:41AM EDT | 2024-06-13 | 304.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18900000 | 2024-06-10 10:28AM EDT | 2024-06-14 | 233.30 | 0.00 | 0.00 | -1.30 | -0.55% | 4 | 0 | 0.00% |
| NDXP240617C18900000 | 2024-06-06 10:40AM EDT | 2024-06-17 | 322.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240618C18900000 | 2024-06-07 2:13PM EDT | 2024-06-18 | 267.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240620C18900000 | 2024-06-07 9:43AM EDT | 2024-06-20 | 283.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C18900000 | 2024-06-10 11:30AM EDT | 2024-06-21 | 323.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240624C18900000 | 2024-06-10 11:30AM EDT | 2024-06-24 | 341.62 | 0.00 | 0.00 | +37.64 | +12.38% | 1 | 0 | 0.00% |
| NDXP240625C18900000 | 2024-05-20 11:19AM EDT | 2024-06-25 | 256.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240626C18900000 | 2024-05-24 2:22PM EDT | 2024-06-26 | 305.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240627C18900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 295.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240628C18900000 | 2024-06-10 1:45PM EDT | 2024-06-28 | 375.95 | 0.00 | 0.00 | +19.70 | +5.53% | 1 | 0 | 0.00% |
| NDXP240701C18900000 | 2024-06-03 9:53AM EDT | 2024-07-01 | 213.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240705C18900000 | 2024-06-07 1:07PM EDT | 2024-07-05 | 464.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240708C18900000 | 2024-06-05 11:09AM EDT | 2024-07-08 | 374.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240712C18900000 | 2024-06-05 11:04AM EDT | 2024-07-12 | 419.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240719C18900000 | 2024-06-10 11:30AM EDT | 2024-07-19 | 535.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240816C18900000 | 2024-06-05 1:36PM EDT | 2024-08-16 | 675.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 602.50 | 617.90 | 0.00 | - | 6 | 6 | 13.13% |
| NDX241018C18900000 | 2024-06-06 10:34AM EDT | 2024-10-18 | 1,060.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 16.88% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 12.48% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 16.78% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18900000 | 2024-06-10 4:07PM EDT | 2024-06-11 | 9.55 | 0.00 | 0.00 | -35.80 | -78.94% | 64 | 0 | 3.13% |
| NDXP240612P18900000 | 2024-06-10 4:09PM EDT | 2024-06-12 | 62.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NDXP240613P18900000 | 2024-06-10 10:22AM EDT | 2024-06-13 | 114.09 | 0.00 | 0.00 | -10.09 | -8.13% | 1 | 0 | 1.56% |
| NDXP240614P18900000 | 2024-06-10 10:40AM EDT | 2024-06-14 | 118.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDXP240617P18900000 | 2024-06-10 3:14PM EDT | 2024-06-17 | 98.70 | 0.00 | 0.00 | -99.30 | -50.15% | 10 | 0 | 1.56% |
| NDXP240618P18900000 | 2024-06-10 1:18PM EDT | 2024-06-18 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240620P18900000 | 2024-06-10 11:31AM EDT | 2024-06-20 | 128.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDX240621P18900000 | 2024-06-10 10:25AM EDT | 2024-06-21 | 159.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDXP240628P18900000 | 2024-06-07 2:05PM EDT | 2024-06-28 | 198.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240705P18900000 | 2024-06-10 10:56AM EDT | 2024-07-05 | 217.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NDXP240712P18900000 | 2024-06-06 3:30PM EDT | 2024-07-12 | 268.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240719P18900000 | 2024-06-06 12:33PM EDT | 2024-07-19 | 299.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX240816P18900000 | 2024-06-05 9:34AM EDT | 2024-08-16 | 485.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240920P18900000 | 2024-06-10 11:00AM EDT | 2024-09-20 | 484.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240930P18900000 | 2024-06-06 10:36AM EDT | 2024-09-30 | 506.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX241018P18900000 | 2024-05-31 3:14PM EDT | 2024-10-18 | 847.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 2024-11-15 | 1,108.30 | 652.70 | 662.70 | 0.00 | - | - | 2 | 15.00% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 1,108.70 | 1,120.40 | 0.00 | - | 2 | 44 | 21.92% |
| NDXP241231P18900000 | 2024-06-07 2:15PM EDT | 2024-12-31 | 762.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX250221P18900000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 807.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX251219P18900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 1,248.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.