NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:22000.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240711C22000000 | 2024-06-20 9:53AM EDT | 2024-07-11 | 3.54 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 22.83% |
| NDXP240712C22000000 | 2024-06-21 2:54PM EDT | 2024-07-12 | 1.54 | 0.15 | 1.10 | 0.00 | - | 2 | 12 | 22.28% |
| NDX240719C22000000 | 2024-06-24 10:50AM EDT | 2024-07-19 | 2.27 | 0.80 | 1.75 | 0.00 | - | 4 | 9 | 18.89% |
| NDXP240726C22000000 | 2024-06-28 10:43AM EDT | 2024-07-26 | 3.84 | 2.25 | 3.30 | +0.15 | +4.07% | 6 | 8 | 17.54% |
| NDX240816C22000000 | 2024-06-27 12:14PM EDT | 2024-08-16 | 15.50 | 11.00 | 13.00 | 0.00 | - | 1 | 26 | 16.05% |
| NDX240920C22000000 | 2024-06-28 3:19PM EDT | 2024-09-20 | 59.51 | 53.80 | 57.00 | -7.15 | -10.73% | 37 | 491 | 16.42% |
| NDX241018C22000000 | 2024-06-28 1:12PM EDT | 2024-10-18 | 126.30 | 108.50 | 114.40 | -4.60 | -3.51% | 1 | 11 | 17.09% |
| NDX241115C22000000 | 2024-06-25 9:39AM EDT | 2024-11-15 | 190.72 | 196.30 | 205.60 | 0.00 | - | 1 | 4 | 18.44% |
| NDX241220C22000000 | 2024-06-28 11:26AM EDT | 2024-12-20 | 337.40 | 294.80 | 304.60 | -42.70 | -11.23% | 81 | 183 | 19.09% |
| NDXP241231C22000000 | 2024-06-26 10:25AM EDT | 2024-12-31 | 359.69 | 322.80 | 333.20 | 0.00 | - | 5 | 8 | 19.20% |
| NDX250117C22000000 | 2024-06-28 10:42AM EDT | 2025-01-17 | 451.30 | 376.60 | 387.10 | -38.59 | -7.88% | 1 | 376 | 19.57% |
| NDX250221C22000000 | 2024-05-24 3:29PM EDT | 2025-02-21 | 274.80 | 526.10 | 540.20 | 0.00 | - | 3 | 3 | 21.01% |
| NDX250321C22000000 | 2024-06-12 1:40PM EDT | 2025-03-21 | 514.71 | 568.20 | 582.40 | 0.00 | - | 2 | 6 | 20.61% |
| NDXP250331C22000000 | 2024-06-05 11:40AM EDT | 2025-03-31 | 375.30 | 597.10 | 612.80 | 0.00 | - | - | 11 | 20.75% |
| NDX250620C22000000 | 2024-06-18 1:05PM EDT | 2025-06-20 | 950.00 | 856.90 | 872.80 | 0.00 | - | 38 | 39 | 21.97% |
| NDX251219C22000000 | 2024-06-20 1:54PM EDT | 2025-12-19 | 1,463.90 | 1,336.00 | 1,536.00 | 0.00 | - | 1 | 8 | 25.15% |
| NDX261218C22000000 | 2024-06-13 10:43AM EDT | 2026-12-18 | 2,335.55 | 2,314.00 | 2,514.00 | 0.00 | - | 1 | 5 | 27.41% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 2,765.40 | 2,023.20 | 2,044.20 | 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 | 26.15% |
| NDX250117P22000000 | 2024-06-14 1:32PM EDT | 2025-01-17 | 2,073.85 | 2,020.70 | 2,049.60 | 0.00 | - | 9 | 64 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 13.65% |
| NDX261218P22000000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 3,352.93 | 3,241.00 | 3,791.00 | 0.00 | - | 1 | 2 | 18.95% |
© 2024 Yahoo. All rights reserved.