UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.23 +2.70 (+3.57%) GOLD FUTURES
2,328.00 +3.00 (+0.13%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,656.72 -83.89 (-0.15%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:11PM EDT
Strike:18325.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18325000 | 2024-06-04 2:11PM EDT | 2024-06-10 | 340.77 | 712.00 | 792.00 | 0.00 | - | 1 | 0 | 67.52% |
| NDXP240611C18325000 | 2024-06-04 2:11PM EDT | 2024-06-11 | 354.70 | 713.70 | 750.60 | 0.00 | - | 1 | 1 | 22.78% |
| NDXP240612C18325000 | 2024-05-23 2:18PM EDT | 2024-06-12 | 478.88 | 717.90 | 753.40 | 0.00 | - | - | 1 | 22.66% |
| NDXP240614C18325000 | 2024-05-28 3:46PM EDT | 2024-06-14 | 628.10 | 734.50 | 767.60 | 0.00 | - | 3 | 5 | 23.93% |
| NDX240621C18325000 | 2024-05-31 12:53PM EDT | 2024-06-21 | 272.00 | 775.90 | 804.20 | 0.00 | - | 1 | 52 | 21.12% |
| NDXP240628C18325000 | 2024-05-31 11:52AM EDT | 2024-06-28 | 329.80 | 821.10 | 848.60 | 0.00 | - | 3 | 3 | 20.83% |
| NDXP240705C18325000 | 2024-05-31 10:55AM EDT | 2024-07-05 | 398.54 | 858.10 | 884.40 | 0.00 | - | 1 | 1 | 20.27% |
| NDXP240712C18325000 | 2024-05-31 1:19PM EDT | 2024-07-12 | 437.48 | 905.40 | 929.60 | 0.00 | - | 1 | 1 | 20.55% |
| NDX240719C18325000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 539.18 | 946.60 | 970.60 | 0.00 | - | 7 | 17 | 20.67% |
| NDX240816C18325000 | 2024-05-29 12:45PM EDT | 2024-08-16 | 988.28 | 1,108.70 | 1,131.50 | 0.00 | - | 1 | 4 | 21.53% |
| NDX241220C18325000 | 2024-05-29 11:48AM EDT | 2024-12-20 | 1,611.20 | 1,754.10 | 1,772.90 | 0.00 | - | - | 1 | 25.13% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18325000 | 2024-06-07 10:53AM EDT | 2024-06-10 | 1.23 | 0.00 | 20.00 | 0.00 | - | 2 | 8 | 54.97% |
| NDXP240611P18325000 | 2024-06-10 12:31PM EDT | 2024-06-11 | 0.77 | 0.40 | 0.75 | -0.87 | -53.05% | 17 | 10 | 22.24% |
| NDXP240612P18325000 | 2024-06-10 1:39PM EDT | 2024-06-12 | 1.94 | 0.95 | 1.40 | -13.98 | -87.81% | 6 | 6 | 19.64% |
| NDXP240613P18325000 | 2024-06-10 11:01AM EDT | 2024-06-13 | 6.86 | 3.40 | 4.00 | -5.06 | -42.45% | 1 | 1 | 19.87% |
| NDXP240614P18325000 | 2024-06-07 1:19PM EDT | 2024-06-14 | 15.57 | 7.10 | 7.80 | 0.00 | - | 2 | 11 | 20.02% |
| NDXP240617P18325000 | 2024-06-03 10:58AM EDT | 2024-06-17 | 151.25 | 12.10 | 13.20 | 0.00 | - | 6 | 6 | 17.64% |
| NDX240621P18325000 | 2024-06-06 10:01AM EDT | 2024-06-21 | 51.75 | 25.30 | 26.80 | 0.00 | - | 1 | 32 | 17.11% |
| NDXP240628P18325000 | 2024-06-06 9:32AM EDT | 2024-06-28 | 75.85 | 52.90 | 55.50 | 0.00 | - | 1 | 7 | 16.89% |
| NDXP240705P18325000 | 2024-06-03 1:10PM EDT | 2024-07-05 | 279.65 | 72.10 | 75.20 | 0.00 | - | 1 | 3 | 16.05% |
| NDX240719P18325000 | 2024-06-10 2:50PM EDT | 2024-07-19 | 120.66 | 116.90 | 120.00 | -18.43 | -13.25% | 2 | 14 | 15.55% |
| NDXP240802P18325000 | 2024-06-07 11:05AM EDT | 2024-08-02 | 192.13 | 166.80 | 171.90 | 0.00 | - | 1 | 1 | 15.73% |
| NDX240816P18325000 | 2024-06-06 10:57AM EDT | 2024-08-16 | 226.80 | 208.60 | 212.20 | 0.00 | - | 3 | 6 | 15.54% |
| NDX240920P18325000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 702.00 | 321.50 | 326.00 | 0.00 | - | - | 1 | 15.94% |
© 2024 Yahoo. All rights reserved.