NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20800.00
Callsfor24 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624C20800000 | 2024-06-21 10:48AM EDT | 2024-06-24 | 0.35 | 0.00 | 0.50 | +0.35 | - | 6 | 4 | 27.59% |
| NDXP240625C20800000 | 2024-06-18 12:25PM EDT | 2024-06-25 | 4.17 | 0.00 | 0.65 | 0.00 | - | 18 | 15 | 23.16% |
| NDXP240626C20800000 | 2024-06-20 12:10PM EDT | 2024-06-26 | 2.90 | 0.15 | 0.95 | 0.00 | - | 1 | 5 | 20.93% |
| NDXP240627C20800000 | 2024-06-21 3:51PM EDT | 2024-06-27 | 1.07 | 0.45 | 1.30 | +1.07 | - | 1 | 3 | 19.43% |
| NDXP240628C20800000 | 2024-06-21 4:05PM EDT | 2024-06-28 | 1.50 | 0.95 | 1.80 | -1.85 | -55.22% | 25 | 17 | 18.49% |
| NDXP240701C20800000 | 2024-06-21 9:40AM EDT | 2024-07-01 | 3.42 | 1.65 | 2.50 | +3.42 | - | 33 | 0 | 15.77% |
| NDXP240705C20800000 | 2024-06-21 1:36PM EDT | 2024-07-05 | 6.00 | 5.90 | 6.80 | -22.35 | -78.84% | 1 | 5 | 15.30% |
| NDXP240708C20800000 | 2024-06-17 12:34PM EDT | 2024-07-08 | 18.30 | 6.50 | 9.60 | +18.30 | - | - | 1 | 14.67% |
| NDXP240709C20800000 | 2024-06-21 3:08PM EDT | 2024-07-09 | 10.55 | 8.20 | 12.50 | +10.55 | - | 10 | 0 | 14.96% |
| NDXP240712C20800000 | 2024-06-17 1:20PM EDT | 2024-07-12 | 41.86 | 20.50 | 21.60 | 0.00 | - | 2 | 12 | 15.49% |
| NDX240719C20800000 | 2024-06-20 12:07PM EDT | 2024-07-19 | 65.68 | 36.20 | 37.80 | 0.00 | - | 1 | 177 | 15.29% |
| NDXP240726C20800000 | 2024-06-21 1:13PM EDT | 2024-07-26 | 67.35 | 64.60 | 67.70 | +67.35 | - | 1 | 0 | 16.11% |
| NDXP240802C20800000 | 2024-06-14 1:30PM EDT | 2024-08-02 | 86.82 | 97.20 | 101.10 | 0.00 | - | - | 4 | 16.77% |
| NDX240816C20800000 | 2024-06-21 11:21AM EDT | 2024-08-16 | 162.00 | 151.60 | 154.00 | -47.23 | -22.57% | 10 | 87 | 16.99% |
| NDX240920C20800000 | 2024-06-18 3:49PM EDT | 2024-09-20 | 376.40 | 306.10 | 310.90 | 0.00 | - | 1 | 27 | 18.29% |
| NDXP240930C20800000 | 2024-06-12 1:02PM EDT | 2024-09-30 | 258.70 | 345.10 | 355.30 | 0.00 | - | 1 | 2 | 18.59% |
| NDX241018C20800000 | 2024-06-17 10:18AM EDT | 2024-10-18 | 418.27 | 434.40 | 442.50 | 0.00 | - | 1 | 4 | 19.29% |
| NDX241115C20800000 | 2024-06-14 10:38AM EDT | 2024-11-15 | 517.95 | 588.90 | 599.40 | 0.00 | - | 1 | 1 | 20.75% |
| NDX241220C20800000 | 2024-06-18 10:19AM EDT | 2024-12-20 | 825.46 | 738.00 | 746.40 | 0.00 | - | 6 | 106 | 21.43% |
| NDXP241231C20800000 | 2024-01-31 11:05AM EDT | 2024-12-31 | 283.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX250117C20800000 | 2024-03-01 4:44PM EDT | 2025-01-17 | 578.21 | 536.80 | 556.30 | 0.00 | - | 10 | 312 | 16.57% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 941.40 | 1,297.10 | 1,329.80 | 0.00 | - | - | 1 | 23.91% |
| NDX251219C20800000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 1,131.40 | 1,402.00 | 1,602.00 | 0.00 | - | 1 | 5 | 21.39% |
Putsfor24 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240705P20800000 | 2024-06-17 3:52PM EDT | 2024-07-05 | 840.13 | 1,017.30 | 1,040.20 | +840.13 | - | - | 1 | 0.00% |
| NDX240920P20800000 | 2024-06-17 3:00PM EDT | 2024-09-20 | 950.10 | 1,085.90 | 1,096.30 | +950.10 | - | - | 5 | 0.00% |
| NDXP240930P20800000 | 2024-04-25 10:12AM EDT | 2024-09-30 | 3,163.81 | 1,758.50 | 1,773.70 | 0.00 | - | - | 1 | 27.01% |
| NDX241220P20800000 | 2024-01-24 11:16AM EDT | 2024-12-20 | 2,698.18 | 2,475.40 | 2,504.80 | 0.00 | - | 1 | 7 | 33.58% |
| NDX250321P20800000 | 2024-06-21 3:32PM EDT | 2025-03-21 | 1,402.00 | 1,383.70 | 1,397.50 | -82.20 | -5.54% | 3 | 2 | 10.32% |
| NDX250417P20800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,836.90 | 1,412.50 | 1,441.10 | 0.00 | - | 1 | 1 | 10.55% |
| NDX261218P20800000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 2,587.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.