NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:19200.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C19200000 | 2024-06-10 2:27PM EDT | 2024-06-10 | 0.37 | 0.35 | 0.45 | -3.83 | -90.76% | 283 | 72 | 7.64% |
| NDXP240611C19200000 | 2024-06-10 2:05PM EDT | 2024-06-11 | 12.20 | 5.80 | 6.50 | -6.55 | -34.93% | 56 | 28 | 9.18% |
| NDXP240612C19200000 | 2024-06-10 1:26PM EDT | 2024-06-12 | 64.90 | 59.60 | 61.20 | -2.10 | -3.13% | 8 | 15 | 18.27% |
| NDXP240613C19200000 | 2024-06-10 11:56AM EDT | 2024-06-13 | 99.00 | 75.90 | 77.50 | +16.50 | +20.00% | 2 | 3 | 18.12% |
| NDXP240614C19200000 | 2024-06-10 2:08PM EDT | 2024-06-14 | 105.10 | 91.20 | 93.00 | -27.50 | -20.74% | 18 | 29 | 18.10% |
| NDXP240617C19200000 | 2024-06-07 1:14PM EDT | 2024-06-17 | 87.10 | 102.00 | 104.10 | -55.13 | -38.76% | 2 | 6 | 15.37% |
| NDXP240618C19200000 | 2024-06-10 1:17PM EDT | 2024-06-18 | 124.00 | 110.40 | 113.10 | +14.00 | +12.73% | 4 | 7 | 15.30% |
| NDXP240620C19200000 | 2024-06-10 10:34AM EDT | 2024-06-20 | 122.02 | 125.90 | 128.30 | -6.73 | -5.23% | 2 | 1 | 15.05% |
| NDX240621C19200000 | 2024-06-10 12:21PM EDT | 2024-06-21 | 161.39 | 134.90 | 137.40 | -15.01 | -8.51% | 10 | 152 | 15.10% |
| NDXP240624C19200000 | 2024-06-07 2:17PM EDT | 2024-06-24 | 142.90 | 151.00 | 153.90 | 0.00 | - | 25 | 11 | 14.62% |
| NDXP240625C19200000 | 2024-06-10 11:23AM EDT | 2024-06-25 | 174.16 | 158.60 | 164.40 | +146.91 | +539.12% | 10 | 147 | 14.84% |
| NDXP240626C19200000 | 2024-05-30 3:48PM EDT | 2024-06-26 | 76.10 | 169.00 | 173.90 | 0.00 | - | 1 | 1 | 15.00% |
| NDXP240628C19200000 | 2024-06-10 1:37PM EDT | 2024-06-28 | 197.80 | 195.40 | 199.00 | -9.00 | -4.35% | 3 | 21 | 15.68% |
| NDXP240702C19200000 | 2024-06-05 11:09AM EDT | 2024-07-02 | 192.45 | 208.80 | 216.20 | 0.00 | - | - | 38 | 15.17% |
| NDXP240705C19200000 | 2024-06-07 3:30PM EDT | 2024-07-05 | 241.30 | 236.40 | 240.00 | 0.00 | - | 3 | 12 | 15.46% |
| NDXP240708C19200000 | 2024-06-05 11:09AM EDT | 2024-07-08 | 219.55 | 246.10 | 254.50 | 0.00 | - | - | 1 | 15.33% |
| NDXP240710C19200000 | 2024-06-05 9:40AM EDT | 2024-07-10 | 193.15 | 262.70 | 272.00 | 0.00 | - | - | 1 | 15.63% |
| NDXP240712C19200000 | 2024-06-07 1:27PM EDT | 2024-07-12 | 338.15 | 292.00 | 296.70 | 0.00 | - | 1 | 3 | 16.24% |
| NDXP240715C19200000 | 2024-06-07 9:43AM EDT | 2024-07-15 | 299.90 | 297.80 | 311.90 | 0.00 | - | 1 | 1 | 16.20% |
| NDX240719C19200000 | 2024-06-10 1:48PM EDT | 2024-07-19 | 350.40 | 335.40 | 338.90 | -4.80 | -1.35% | 1 | 37 | 16.45% |
| NDXP240802C19200000 | 2024-06-07 1:14PM EDT | 2024-08-02 | 476.63 | 436.20 | 442.60 | 0.00 | - | 4 | 4 | 17.73% |
| NDX240816C19200000 | 2024-06-10 11:18AM EDT | 2024-08-16 | 521.51 | 509.80 | 515.10 | +25.51 | +5.14% | 8 | 77 | 18.01% |
| NDX240920C19200000 | 2024-05-31 12:47PM EDT | 2024-09-20 | 363.50 | 705.20 | 711.00 | 0.00 | - | 1 | 41 | 19.50% |
| NDXP240930C19200000 | 2024-06-07 3:40PM EDT | 2024-09-30 | 747.17 | 747.80 | 762.80 | 0.00 | - | 1 | 2 | 19.84% |
| NDX241018C19200000 | 2024-06-06 12:40PM EDT | 2024-10-18 | 852.97 | 845.00 | 854.70 | 0.00 | - | 2 | 3 | 20.45% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 10.17% |
| NDX241220C19200000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,011.20 | 1,172.60 | 1,181.00 | 0.00 | - | 1 | 255 | 22.69% |
| NDXP241231C19200000 | 2024-05-30 11:32AM EDT | 2024-12-31 | 1,007.58 | 1,216.10 | 1,233.30 | 0.00 | - | 1 | 2 | 22.99% |
| NDX250117C19200000 | 2024-06-07 12:43PM EDT | 2025-01-17 | 1,324.90 | 1,296.40 | 1,309.50 | 0.00 | - | 1 | 2 | 23.38% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 16.57% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 1,652.00 | 1,852.00 | 0.00 | - | 2 | 12 | 25.02% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P19200000 | 2024-06-07 2:21PM EDT | 2024-06-10 | 200.00 | 167.10 | 182.00 | 0.00 | - | 2 | 0 | 18.38% |
| NDXP240611P19200000 | 2024-06-10 12:44PM EDT | 2024-06-11 | 133.65 | 184.90 | 196.90 | -11.95 | -8.21% | 4 | 1 | 16.59% |
| NDX240621P19200000 | 2024-06-07 3:19PM EDT | 2024-06-21 | 311.53 | 275.90 | 280.50 | 0.00 | - | 2 | 3 | 13.58% |
| NDXP240628P19200000 | 2024-06-10 12:32PM EDT | 2024-06-28 | 298.00 | 314.30 | 319.50 | -558.08 | -65.19% | 18 | 4 | 13.15% |
| NDXP240712P19200000 | 2024-06-06 10:46AM EDT | 2024-07-12 | 377.02 | 367.90 | 374.20 | 0.00 | - | - | 1 | 12.44% |
| NDX240719P19200000 | 2024-06-05 11:13AM EDT | 2024-07-19 | 466.20 | 392.40 | 396.00 | 0.00 | - | 9 | 12 | 12.19% |
| NDXP240802P19200000 | 2024-06-07 1:40PM EDT | 2024-08-02 | 432.90 | 448.40 | 457.40 | 0.00 | - | 9 | 7 | 12.62% |
| NDX240816P19200000 | 2024-06-10 12:23PM EDT | 2024-08-16 | 479.20 | 491.90 | 497.00 | -270.40 | -36.07% | 20 | 1 | 12.47% |
| NDX240920P19200000 | 2024-06-06 4:09PM EDT | 2024-09-20 | 603.60 | 593.00 | 597.60 | 0.00 | - | 1 | 4 | 12.65% |
| NDXP240930P19200000 | 2024-06-07 3:40PM EDT | 2024-09-30 | 626.85 | 617.90 | 628.20 | 0.00 | - | 1 | 2 | 12.80% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 802.70 | 813.10 | 0.00 | - | - | 2 | 15.96% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 24.38% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,211.20 | 1,053.50 | 1,072.00 | 0.00 | - | - | 0 | 13.43% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,140.90 | 1,253.30 | 0.00 | - | 2 | 12 | 15.14% |
© 2024 Yahoo. All rights reserved.