NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:18975.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18975000 | 2024-06-10 2:20PM EDT | 2024-06-10 | 52.70 | 69.50 | 79.20 | -21.50 | -28.98% | 51 | 3 | 0.00% |
| NDXP240611C18975000 | 2024-06-10 1:53PM EDT | 2024-06-11 | 123.55 | 102.90 | 108.00 | +20.05 | +19.37% | 14 | 5 | 8.96% |
| NDXP240612C18975000 | 2024-06-10 12:05PM EDT | 2024-06-12 | 188.68 | 170.70 | 174.40 | +12.63 | +7.17% | 4 | 7 | 18.01% |
| NDXP240613C18975000 | 2024-06-07 3:08PM EDT | 2024-06-13 | 189.40 | 190.20 | 193.80 | +9.73 | +5.42% | 2 | 6 | 18.13% |
| NDXP240614C18975000 | 2024-06-07 3:52PM EDT | 2024-06-14 | 190.80 | 207.00 | 210.00 | 0.00 | - | 4 | 5 | 18.09% |
| NDXP240618C18975000 | 2024-05-30 9:37AM EDT | 2024-06-18 | 136.83 | 235.70 | 239.20 | 0.00 | - | 1 | 1 | 15.99% |
| NDX240621C18975000 | 2024-06-07 2:43PM EDT | 2024-06-21 | 258.90 | 261.80 | 265.80 | 0.00 | - | 1 | 99 | 15.81% |
| NDXP240625C18975000 | 2024-06-05 11:17AM EDT | 2024-06-25 | 267.40 | 288.50 | 294.00 | 0.00 | - | - | 1 | 15.49% |
| NDXP240628C18975000 | 2024-06-05 11:42AM EDT | 2024-06-28 | 308.60 | 328.20 | 333.80 | 0.00 | - | 1 | 7 | 16.53% |
| NDXP240705C18975000 | 2024-06-10 12:27PM EDT | 2024-07-05 | 391.54 | 371.50 | 375.90 | +212.82 | +119.08% | 8 | 2 | 16.23% |
| NDXP240712C18975000 | 2024-06-05 3:55PM EDT | 2024-07-12 | 452.98 | 428.70 | 435.10 | 0.00 | - | - | 1 | 17.01% |
| NDX240719C18975000 | 2024-06-06 3:41PM EDT | 2024-07-19 | 478.02 | 472.70 | 476.90 | 0.00 | - | 1 | 31 | 17.12% |
| NDXP240726C18975000 | 2024-06-07 9:37AM EDT | 2024-07-26 | 508.75 | 522.70 | 529.90 | 0.00 | - | 2 | 2 | 17.75% |
| NDX240816C18975000 | 2024-06-05 9:34AM EDT | 2024-08-16 | 525.40 | 651.60 | 657.80 | 0.00 | - | 2 | 11 | 18.67% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18975000 | 2024-06-10 2:52PM EDT | 2024-06-10 | 2.19 | 2.00 | 2.55 | -48.78 | -95.70% | 122 | 29 | 6.61% |
| NDXP240611P18975000 | 2024-06-10 2:45PM EDT | 2024-06-11 | 28.45 | 26.70 | 27.70 | -39.05 | -57.85% | 16 | 12 | 11.19% |
| NDXP240612P18975000 | 2024-06-10 2:45PM EDT | 2024-06-12 | 95.95 | 91.40 | 93.20 | -193.35 | -66.83% | 10 | 1 | 19.42% |
| NDXP240614P18975000 | 2024-06-10 2:20PM EDT | 2024-06-14 | 143.00 | 118.40 | 127.80 | -9.96 | -6.51% | 2 | 4 | 19.05% |
| NDX240621P18975000 | 2024-06-10 12:35PM EDT | 2024-06-21 | 149.15 | 151.70 | 153.90 | +1.35 | +0.91% | 2 | 52 | 14.24% |
| NDXP240628P18975000 | 2024-06-05 3:07PM EDT | 2024-06-28 | 257.25 | 200.30 | 204.20 | 0.00 | - | - | 1 | 14.26% |
| NDX240719P18975000 | 2024-06-10 9:41AM EDT | 2024-07-19 | 321.00 | 284.00 | 286.50 | -9.00 | -2.73% | 1 | 13 | 13.13% |
| NDX240816P18975000 | 2024-06-06 11:50AM EDT | 2024-08-16 | 420.73 | 392.10 | 395.00 | 0.00 | - | - | 1 | 13.40% |
© 2024 Yahoo. All rights reserved.