NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:22000.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C22000000 | 2024-06-07 2:31PM EDT | 2024-06-21 | 0.95 | 0.05 | 0.65 | +0.20 | +26.67% | 1 | 6 | 27.91% |
| NDXP240628C22000000 | 2024-06-06 12:13PM EDT | 2024-06-28 | 0.80 | 0.15 | 1.20 | 0.00 | - | 1 | 13 | 23.55% |
| NDX240719C22000000 | 2024-06-07 10:24AM EDT | 2024-07-19 | 1.95 | 1.70 | 3.00 | -1.25 | -39.06% | 1 | 2 | 17.95% |
| NDX240816C22000000 | 2024-06-07 12:14PM EDT | 2024-08-16 | 9.61 | 7.80 | 9.50 | 0.00 | - | 1 | 23 | 16.05% |
| NDX240920C22000000 | 2024-06-10 11:00AM EDT | 2024-09-20 | 31.80 | 30.50 | 32.30 | +0.01 | +0.03% | 1 | 579 | 16.05% |
| NDX241018C22000000 | 2024-05-21 12:22PM EDT | 2024-10-18 | 55.60 | 61.40 | 65.40 | 0.00 | - | 1 | 9 | 16.55% |
| NDX241115C22000000 | 2024-05-20 3:11PM EDT | 2024-11-15 | 102.97 | 116.90 | 120.70 | 0.00 | - | 1 | 5 | 17.56% |
| NDX241220C22000000 | 2024-06-06 2:04PM EDT | 2024-12-20 | 185.95 | 183.70 | 187.40 | 0.00 | - | 1 | 31 | 18.12% |
| NDXP241231C22000000 | 2024-04-25 10:41AM EDT | 2024-12-31 | 88.60 | 168.40 | 177.10 | 0.00 | - | - | 5 | 17.31% |
| NDX250117C22000000 | 2024-06-05 10:24AM EDT | 2025-01-17 | 201.00 | 242.50 | 251.20 | 0.00 | - | 2 | 382 | 18.66% |
| NDX250221C22000000 | 2024-05-24 3:29PM EDT | 2025-02-21 | 274.80 | 323.30 | 330.50 | 0.00 | - | 3 | 3 | 19.16% |
| NDX250321C22000000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 186.00 | 336.70 | 351.90 | 0.00 | - | 1 | 4 | 18.63% |
| NDXP250331C22000000 | 2024-06-05 11:40AM EDT | 2025-03-31 | 375.30 | 412.20 | 426.40 | 0.00 | - | - | 11 | 19.77% |
| NDX250620C22000000 | 2024-06-06 10:25AM EDT | 2025-06-20 | 629.70 | 590.00 | 670.00 | 0.00 | - | 1 | 39 | 21.38% |
| NDX251219C22000000 | 2024-05-16 1:22PM EDT | 2025-12-19 | 979.30 | 1,044.90 | 1,215.50 | 0.00 | - | 2 | 8 | 23.95% |
| NDX261218C22000000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 1,748.87 | 1,179.10 | 1,690.60 | 0.00 | - | 1 | 4 | 22.72% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P22000000 | 2024-06-10 12:13PM EDT | 2024-06-21 | 2,888.46 | 2,904.90 | 2,940.80 | -1,226.06 | -29.80% | 1 | 5 | 0.00% |
| NDXP240628P22000000 | 2024-05-20 12:49PM EDT | 2024-06-28 | 3,187.90 | 2,876.40 | 2,910.60 | 0.00 | - | - | 2 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 2,765.40 | 2,567.70 | 2,592.20 | 0.00 | - | 1 | 8 | 0.00% |
| NDX241220P22000000 | 2024-04-15 4:04PM EDT | 2024-12-20 | 3,707.03 | 2,908.60 | 2,931.90 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250117P22000000 | 2024-05-24 11:55AM EDT | 2025-01-17 | 2,659.03 | 2,499.10 | 2,521.50 | 0.00 | - | 10 | 0 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 0.00% |
| NDX261218P22000000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 3,352.93 | 3,241.00 | 3,791.00 | 0.00 | - | 1 | 2 | 15.21% |
© 2024 Yahoo. All rights reserved.