NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19100.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C19100000 | 2024-06-10 4:13PM EDT | 2024-06-11 | 30.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.39% |
| NDXP240612C19100000 | 2024-06-10 10:52AM EDT | 2024-06-12 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240613C19100000 | 2024-06-10 3:07PM EDT | 2024-06-13 | 131.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDXP240614C19100000 | 2024-06-10 1:58PM EDT | 2024-06-14 | 151.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| NDXP240617C19100000 | 2024-06-10 3:14PM EDT | 2024-06-17 | 164.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| NDXP240618C19100000 | 2024-06-10 11:15AM EDT | 2024-06-18 | 171.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240620C19100000 | 2024-06-07 12:28PM EDT | 2024-06-20 | 210.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX240621C19100000 | 2024-06-10 1:58PM EDT | 2024-06-21 | 201.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| NDXP240624C19100000 | 2024-06-10 11:30AM EDT | 2024-06-24 | 213.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240625C19100000 | 2024-06-07 12:05PM EDT | 2024-06-25 | 230.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| NDXP240626C19100000 | 2024-05-29 10:57AM EDT | 2024-06-26 | 187.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDXP240628C19100000 | 2024-06-10 11:27AM EDT | 2024-06-28 | 265.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| NDXP240701C19100000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 216.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240702C19100000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 236.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240703C19100000 | 2024-05-31 12:06PM EDT | 2024-07-03 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240705C19100000 | 2024-06-07 2:00PM EDT | 2024-07-05 | 336.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| NDXP240708C19100000 | 2024-06-05 11:35AM EDT | 2024-07-08 | 286.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDXP240709C19100000 | 2024-06-03 9:45AM EDT | 2024-07-09 | 188.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240711C19100000 | 2024-06-05 9:43AM EDT | 2024-07-11 | 250.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDXP240712C19100000 | 2024-06-07 1:22PM EDT | 2024-07-12 | 393.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240715C19100000 | 2024-06-07 9:43AM EDT | 2024-07-15 | 350.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX240719C19100000 | 2024-06-07 10:10AM EDT | 2024-07-19 | 389.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDXP240726C19100000 | 2024-06-06 9:40AM EDT | 2024-07-26 | 490.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDX240816C19100000 | 2024-06-10 2:42PM EDT | 2024-08-16 | 580.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
| NDX240920C19100000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 571.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDXP240930C19100000 | 2024-05-31 10:34AM EDT | 2024-09-30 | 476.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 550.50 | 560.50 | 0.00 | - | 9 | 14 | 12.61% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 17.39% |
| NDX241220C19100000 | 2024-06-07 12:57PM EDT | 2024-12-20 | 1,286.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 13.74% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 16.90% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,524.50 | 2,074.50 | 0.00 | - | 3 | 3 | 27.12% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 16.76% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P19100000 | 2024-06-10 4:00PM EDT | 2024-06-11 | 65.65 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| NDXP240613P19100000 | 2024-06-07 11:09AM EDT | 2024-06-13 | 219.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614P19100000 | 2024-06-07 2:55PM EDT | 2024-06-14 | 201.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240618P19100000 | 2024-06-07 1:28PM EDT | 2024-06-18 | 195.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240620P19100000 | 2024-06-06 3:55PM EDT | 2024-06-20 | 247.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621P19100000 | 2024-06-10 3:23PM EDT | 2024-06-21 | 188.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDXP240625P19100000 | 2024-05-23 10:57AM EDT | 2024-06-25 | 456.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240628P19100000 | 2024-05-23 10:57AM EDT | 2024-06-28 | 467.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240712P19100000 | 2024-06-06 10:45AM EDT | 2024-07-12 | 334.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240719P19100000 | 2024-06-10 3:23PM EDT | 2024-07-19 | 319.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240816P19100000 | 2024-06-05 10:23AM EDT | 2024-08-16 | 560.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 1,291.90 | 1,046.50 | 1,058.90 | 0.00 | - | 1 | 1 | 26.02% |
| NDX241018P19100000 | 2024-06-10 3:13PM EDT | 2024-10-18 | 610.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 919.60 | 934.00 | 0.00 | - | 2 | 4 | 18.41% |
| NDX241220P19100000 | 2024-06-10 12:02PM EDT | 2024-12-20 | 785.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,047.40 | 1,214.90 | 0.00 | - | 3 | 4 | 15.61% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 25.85% |
© 2024 Yahoo. All rights reserved.