UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.88 +2.35 (+3.11%) GOLD FUTURES
2,326.90 +1.90 (+0.08%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,464.83 -249.21 (-0.46%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:17PM EDT
Strike:17500.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 1,361.30 | 1,380.30 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240621C17500000 | 2024-06-10 9:52AM EDT | 2024-06-21 | 1,501.39 | 1,575.90 | 1,622.30 | +79.09 | +5.56% | 15 | 153 | 35.18% |
| NDXP240628C17500000 | 2024-05-23 10:52AM EDT | 2024-06-28 | 1,411.00 | 1,601.00 | 1,643.20 | 0.00 | - | 4 | 19 | 30.83% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,515.50 | 1,531.70 | 0.00 | - | 4 | 25 | 0.00% |
| NDX240816C17500000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 1,365.27 | 1,810.80 | 1,847.30 | 0.00 | - | 1 | 12 | 26.50% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,951.50 | 1,978.60 | 0.00 | - | 100 | 221 | 25.83% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 0.00% |
| NDX241220C17500000 | 2024-06-05 3:17PM EDT | 2024-12-20 | 2,348.40 | 2,377.90 | 2,403.70 | 0.00 | - | 1 | 57 | 27.98% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 20.11% |
| NDX250117C17500000 | 2024-06-05 11:35AM EDT | 2025-01-17 | 2,410.57 | 2,493.60 | 2,520.30 | 0.00 | - | 1 | 8 | 28.40% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 15.76% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P17500000 | 2024-06-06 2:38PM EDT | 2024-06-10 | 0.73 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 54.25% |
| NDXP240611P17500000 | 2024-06-10 3:25PM EDT | 2024-06-11 | 0.15 | 0.15 | 0.55 | -1.60 | -91.43% | 7 | 25 | 42.60% |
| NDXP240612P17500000 | 2024-06-07 11:45AM EDT | 2024-06-12 | 1.55 | 0.25 | 0.70 | 0.00 | - | 4 | 165 | 35.66% |
| NDXP240613P17500000 | 2024-06-06 10:26AM EDT | 2024-06-13 | 4.90 | 0.45 | 1.10 | 0.00 | - | 1 | 20 | 32.42% |
| NDXP240614P17500000 | 2024-06-10 12:51PM EDT | 2024-06-14 | 1.17 | 0.60 | 1.45 | -1.48 | -55.85% | 7 | 46 | 29.93% |
| NDXP240617P17500000 | 2024-06-07 10:35AM EDT | 2024-06-17 | 6.80 | 1.30 | 2.30 | 0.00 | - | 19 | 13 | 25.03% |
| NDXP240620P17500000 | 2024-06-10 3:39PM EDT | 2024-06-20 | 5.10 | 4.40 | 5.50 | -7.30 | -58.87% | 51 | 4 | 24.08% |
| NDX240621P17500000 | 2024-06-10 12:49PM EDT | 2024-06-21 | 7.30 | 5.60 | 6.70 | -1.70 | -18.89% | 70 | 752 | 23.77% |
| NDXP240624P17500000 | 2024-05-29 10:21AM EDT | 2024-06-24 | 45.20 | 7.70 | 8.90 | 0.00 | - | 1 | 5 | 22.26% |
| NDXP240625P17500000 | 2024-05-31 1:31PM EDT | 2024-06-25 | 82.85 | 8.20 | 11.20 | 0.00 | - | 4 | 1 | 22.43% |
| NDXP240626P17500000 | 2024-05-30 2:05PM EDT | 2024-06-26 | 51.62 | 10.10 | 11.60 | 0.00 | - | 1 | 1 | 21.89% |
| NDXP240628P17500000 | 2024-06-10 9:35AM EDT | 2024-06-28 | 18.23 | 13.20 | 14.90 | -8.82 | -32.61% | 1 | 26 | 21.68% |
| NDXP240701P17500000 | 2024-06-05 3:45PM EDT | 2024-07-01 | 28.40 | 13.90 | 17.00 | 0.00 | - | 10 | 15 | 20.66% |
| NDXP240702P17500000 | 2024-06-07 9:30AM EDT | 2024-07-02 | 22.90 | 15.60 | 18.80 | 0.00 | - | 1 | 11 | 20.61% |
| NDXP240705P17500000 | 2024-06-06 9:32AM EDT | 2024-07-05 | 31.36 | 20.40 | 22.10 | 0.00 | - | 2 | 4 | 20.04% |
| NDXP240712P17500000 | 2024-06-07 11:09AM EDT | 2024-07-12 | 43.54 | 30.90 | 32.90 | 0.00 | - | 10 | 15 | 19.40% |
| NDX240719P17500000 | 2024-06-10 10:33AM EDT | 2024-07-19 | 46.30 | 40.50 | 42.50 | -3.80 | -7.58% | 70 | 211 | 18.73% |
| NDXP240726P17500000 | 2024-05-31 3:27PM EDT | 2024-07-26 | 158.20 | 52.70 | 55.90 | 0.00 | - | 1 | 1 | 18.54% |
| NDX240816P17500000 | 2024-06-10 1:12PM EDT | 2024-08-16 | 100.68 | 94.90 | 97.00 | -4.21 | -4.01% | 9 | 148 | 18.08% |
| NDX240920P17500000 | 2024-06-07 12:30PM EDT | 2024-09-20 | 169.10 | 164.70 | 168.20 | 0.00 | - | 10 | 284 | 17.74% |
| NDXP240930P17500000 | 2024-06-04 12:19PM EDT | 2024-09-30 | 287.40 | 181.80 | 187.30 | 0.00 | - | 1 | 27 | 17.64% |
| NDX241018P17500000 | 2024-05-23 12:08PM EDT | 2024-10-18 | 266.60 | 219.50 | 224.00 | 0.00 | - | 1 | 4 | 17.59% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 19.56% |
| NDX241220P17500000 | 2024-05-30 10:28AM EDT | 2024-12-20 | 458.30 | 359.20 | 365.10 | 0.00 | - | 1 | 191 | 17.94% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 24.56% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 2025-03-21 | 749.00 | 507.20 | 521.20 | 0.00 | - | - | 2 | 17.71% |
| NDX250620P17500000 | 2024-06-05 11:10AM EDT | 2025-06-20 | 660.53 | 586.00 | 666.00 | 0.00 | - | 1 | 0 | 17.67% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.