UK markets open in 7 hours 21 minutes
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.07 +0.33 (+0.42%) GOLD FUTURES
2,327.00 0.00 (0.00%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,540.50 -190.70 (-0.35%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18575.00
Callsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610C18575000 | 2024-05-31 10:32AM EDT | 2024-06-10 | 89.00 | 462.00 | 542.00 | 0.00 | - | 1 | 1 | 51.00% |
| NDXP240611C18575000 | 2024-06-04 10:33AM EDT | 2024-06-11 | 178.10 | 474.40 | 491.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240612C18575000 | 2024-06-03 12:45PM EDT | 2024-06-12 | 165.86 | 482.60 | 500.40 | 0.00 | - | 2 | 1 | 12.55% |
| NDXP240614C18575000 | 2024-06-05 3:11PM EDT | 2024-06-14 | 516.19 | 508.60 | 526.20 | 0.00 | - | 1 | 5 | 19.62% |
| NDXP240618C18575000 | 2024-06-03 11:23AM EDT | 2024-06-18 | 268.00 | 532.20 | 550.10 | 0.00 | - | 8 | 7 | 18.09% |
| NDX240621C18575000 | 2024-06-05 12:33PM EDT | 2024-06-21 | 512.38 | 555.10 | 572.10 | 0.00 | - | 1 | 113 | 18.03% |
| NDXP240628C18575000 | 2024-06-04 3:24PM EDT | 2024-06-28 | 369.40 | 608.90 | 632.60 | 0.00 | - | 1 | 9 | 18.86% |
| NDX240719C18575000 | 2024-06-04 2:06PM EDT | 2024-07-19 | 482.00 | 747.10 | 768.10 | 0.00 | - | 6 | 5 | 19.19% |
| NDXP240802C18575000 | 2024-06-07 11:04AM EDT | 2024-08-02 | 843.35 | 844.80 | 865.70 | 0.00 | - | 2 | 2 | 20.15% |
| NDX240816C18575000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 498.67 | 878.80 | 898.00 | 0.00 | - | 1 | 1 | 19.01% |
| NDX240920C18575000 | 2024-06-03 12:43PM EDT | 2024-09-20 | 758.96 | 1,113.80 | 1,133.30 | 0.00 | - | 2 | 4 | 21.57% |
Putsfor10 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240610P18575000 | 2024-06-10 3:12PM EDT | 2024-06-10 | 0.30 | 0.00 | 20.00 | -0.80 | -72.73% | 5 | 46 | 40.45% |
| NDXP240611P18575000 | 2024-06-10 4:08PM EDT | 2024-06-11 | 1.00 | 0.70 | 1.00 | -3.40 | -77.27% | 29 | 2 | 16.07% |
| NDXP240612P18575000 | 2024-06-10 1:53PM EDT | 2024-06-12 | 6.30 | 6.70 | 7.70 | -15.10 | -70.56% | 12 | 7 | 18.53% |
| NDXP240613P18575000 | 2024-06-10 2:53PM EDT | 2024-06-13 | 18.45 | 15.90 | 17.00 | -31.41 | -63.00% | 1 | 1 | 19.36% |
| NDXP240614P18575000 | 2024-06-07 10:36AM EDT | 2024-06-14 | 54.00 | 23.90 | 25.30 | 0.00 | - | 1 | 14 | 19.35% |
| NDXP240617P18575000 | 2024-06-07 10:27AM EDT | 2024-06-17 | 65.28 | 32.20 | 34.10 | 0.00 | - | 2 | 7 | 16.78% |
| NDXP240618P18575000 | 2024-06-04 3:46PM EDT | 2024-06-18 | 200.00 | 39.00 | 41.00 | 0.00 | - | 8 | 8 | 16.82% |
| NDXP240620P18575000 | 2024-06-10 10:14AM EDT | 2024-06-20 | 72.09 | 47.60 | 50.10 | -106.71 | -59.68% | 2 | 3 | 16.33% |
| NDX240621P18575000 | 2024-06-04 12:20PM EDT | 2024-06-21 | 257.90 | 50.00 | 52.10 | 0.00 | - | 27 | 112 | 15.86% |
| NDXP240628P18575000 | 2024-06-07 2:27PM EDT | 2024-06-28 | 111.20 | 87.80 | 91.30 | 0.00 | - | 1 | 5 | 15.82% |
| NDXP240705P18575000 | 2024-06-07 1:02PM EDT | 2024-07-05 | 120.00 | 111.90 | 115.60 | 0.00 | - | 22 | 23 | 15.07% |
| NDXP240712P18575000 | 2024-06-07 3:33PM EDT | 2024-07-12 | 163.60 | 141.70 | 146.30 | 0.00 | - | 10 | 11 | 15.03% |
| NDX240719P18575000 | 2024-06-10 10:30AM EDT | 2024-07-19 | 189.30 | 164.30 | 168.00 | +0.80 | +0.42% | 2 | 14 | 14.67% |
| NDX240816P18575000 | 2024-05-15 3:32PM EDT | 2024-08-16 | 466.50 | 265.20 | 269.30 | 0.00 | - | 2 | 3 | 14.76% |
| NDX240920P18575000 | 2024-05-20 12:26PM EDT | 2024-09-20 | 517.20 | 367.10 | 371.70 | 0.00 | - | 6 | 8 | 14.75% |
© 2024 Yahoo. All rights reserved.