NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18100.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240612C18100000 | 2024-06-07 9:59AM EDT | 2024-06-12 | 907.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18100000 | 2024-05-24 3:46PM EDT | 2024-06-13 | 797.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18100000 | 2024-06-10 4:10PM EDT | 2024-06-14 | 969.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240621C18100000 | 2024-06-10 4:10PM EDT | 2024-06-21 | 1,001.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240628C18100000 | 2024-06-06 11:19AM EDT | 2024-06-28 | 1,052.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDX240719C18100000 | 2024-06-05 10:21AM EDT | 2024-07-19 | 967.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C18100000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 759.67 | 1,242.20 | 1,265.10 | 0.00 | - | 1 | 15 | 21.02% |
| NDX240920C18100000 | 2024-06-05 1:40PM EDT | 2024-09-20 | 1,438.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 1,042.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 18.94% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 1,251.70 | 1,273.30 | 0.00 | - | 6 | 69 | 12.55% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 17.92% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18100000 | 2024-06-10 2:32PM EDT | 2024-06-11 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240612P18100000 | 2024-06-10 2:37PM EDT | 2024-06-12 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240613P18100000 | 2024-06-06 11:11AM EDT | 2024-06-13 | 13.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NDXP240614P18100000 | 2024-06-10 10:44AM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240617P18100000 | 2024-06-07 3:44PM EDT | 2024-06-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240620P18100000 | 2024-06-05 1:07PM EDT | 2024-06-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P18100000 | 2024-06-10 10:27AM EDT | 2024-06-21 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240625P18100000 | 2024-06-07 1:57PM EDT | 2024-06-25 | 29.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240628P18100000 | 2024-06-10 2:54PM EDT | 2024-06-28 | 36.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240701P18100000 | 2024-06-05 3:54PM EDT | 2024-07-01 | 62.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240702P18100000 | 2024-06-03 11:09AM EDT | 2024-07-02 | 156.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NDXP240705P18100000 | 2024-06-10 2:35PM EDT | 2024-07-05 | 55.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240708P18100000 | 2024-05-31 1:03PM EDT | 2024-07-08 | 274.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240712P18100000 | 2024-06-05 3:26PM EDT | 2024-07-12 | 98.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719P18100000 | 2024-06-10 2:50PM EDT | 2024-07-19 | 89.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240726P18100000 | 2024-06-07 2:56PM EDT | 2024-07-26 | 120.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240802P18100000 | 2024-06-06 3:46PM EDT | 2024-08-02 | 154.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240816P18100000 | 2024-06-10 11:40AM EDT | 2024-08-16 | 174.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920P18100000 | 2024-06-03 10:20AM EDT | 2024-09-20 | 369.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240930P18100000 | 2024-06-04 1:23PM EDT | 2024-09-30 | 409.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018P18100000 | 2024-05-28 10:37AM EDT | 2024-10-18 | 392.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115P18100000 | 2024-05-23 11:16AM EDT | 2024-11-15 | 477.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX241220P18100000 | 2024-06-10 12:02PM EDT | 2024-12-20 | 489.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250117P18100000 | 2024-05-23 11:21AM EDT | 2025-01-17 | 592.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 2025-05-16 | 836.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250620P18100000 | 2024-05-13 12:39PM EDT | 2025-06-20 | 1,002.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.