UK markets open in 6 hours 50 minutes
NIKKEI 225
39,038.16 0.00 (0.00%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.09 +0.35 (+0.45%) GOLD FUTURES
2,327.30 +0.30 (+0.01%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,611.12 -69.76 (-0.13%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18850.00
Callsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611C18850000 | 2024-06-05 11:26AM EDT | 2024-06-11 | 190.40 | 204.30 | 220.50 | 0.00 | - | 13 | 12 | 0.00% |
| NDXP240612C18850000 | 2024-06-04 2:52PM EDT | 2024-06-12 | 129.28 | 254.10 | 262.20 | 0.00 | - | 2 | 1 | 20.92% |
| NDXP240614C18850000 | 2024-06-05 2:54PM EDT | 2024-06-14 | 315.30 | 291.30 | 299.40 | 0.00 | - | 17 | 54 | 20.58% |
| NDXP240617C18850000 | 2024-06-07 12:48PM EDT | 2024-06-17 | 326.35 | 305.70 | 313.80 | 0.00 | - | 1 | 6 | 17.14% |
| NDXP240618C18850000 | 2024-06-07 10:23AM EDT | 2024-06-18 | 318.50 | 319.60 | 327.00 | 0.00 | - | 1 | 3 | 17.35% |
| NDXP240620C18850000 | 2024-06-05 11:22AM EDT | 2024-06-20 | 306.14 | 332.60 | 340.20 | 0.00 | - | 1 | 3 | 16.68% |
| NDX240621C18850000 | 2024-06-07 10:39AM EDT | 2024-06-21 | 355.35 | 343.70 | 351.20 | 0.00 | - | 2 | 66 | 16.82% |
| NDXP240628C18850000 | 2024-06-07 9:38AM EDT | 2024-06-28 | 389.85 | 407.40 | 418.20 | 0.00 | - | 1 | 16 | 17.39% |
| NDXP240705C18850000 | 2024-06-07 11:31AM EDT | 2024-07-05 | 473.20 | 454.10 | 463.10 | 0.00 | - | 3 | 11 | 17.12% |
| NDX240719C18850000 | 2024-06-03 1:16PM EDT | 2024-07-19 | 267.40 | 554.20 | 562.50 | 0.00 | - | 3 | 11 | 17.84% |
| NDX240816C18850000 | 2024-05-09 11:02AM EDT | 2024-08-16 | 389.80 | 695.60 | 704.40 | 0.00 | - | 1 | 14 | 18.05% |
Putsfor11 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240611P18850000 | 2024-06-10 4:08PM EDT | 2024-06-11 | 5.40 | 4.70 | 5.60 | -28.15 | -83.90% | 41 | 7 | 15.98% |
| NDXP240612P18850000 | 2024-06-10 3:45PM EDT | 2024-06-12 | 46.20 | 46.80 | 48.80 | -34.80 | -42.96% | 1 | 6 | 23.53% |
| NDXP240613P18850000 | 2024-06-10 11:53AM EDT | 2024-06-13 | 68.70 | 64.80 | 66.50 | -46.71 | -40.47% | 3 | 2 | 22.36% |
| NDXP240614P18850000 | 2024-06-10 9:30AM EDT | 2024-06-14 | 122.33 | 75.40 | 77.80 | +38.62 | +46.14% | 3 | 14 | 21.04% |
| NDXP240617P18850000 | 2024-06-07 1:30PM EDT | 2024-06-17 | 95.27 | 86.20 | 89.10 | 0.00 | - | 2 | 2 | 17.14% |
| NDXP240618P18850000 | 2024-06-06 1:34PM EDT | 2024-06-18 | 137.08 | 94.50 | 97.50 | 0.00 | - | - | 3 | 16.87% |
| NDXP240620P18850000 | 2024-06-10 4:01PM EDT | 2024-06-20 | 105.00 | 104.70 | 108.20 | -10.00 | -8.70% | 12 | 25 | 16.04% |
| NDX240621P18850000 | 2024-06-07 1:55PM EDT | 2024-06-21 | 107.04 | 106.60 | 109.70 | -6.05 | -5.35% | 1 | 56 | 15.42% |
| NDXP240624P18850000 | 2024-06-10 2:44PM EDT | 2024-06-24 | 129.50 | 122.80 | 127.20 | -34.00 | -20.80% | 3 | 1 | 14.96% |
| NDXP240626P18850000 | 2024-06-05 1:54PM EDT | 2024-06-26 | 152.17 | 135.70 | 143.60 | -52.94 | -25.81% | 1 | 2 | 15.11% |
| NDXP240628P18850000 | 2024-06-07 2:05PM EDT | 2024-06-28 | 179.50 | 152.30 | 158.10 | 0.00 | - | 2 | 3 | 15.17% |
| NDXP240702P18850000 | 2024-06-10 10:19AM EDT | 2024-07-02 | 206.98 | 164.80 | 173.00 | +36.22 | +21.21% | 1 | 1 | 14.57% |
| NDXP240703P18850000 | 2024-06-07 1:05PM EDT | 2024-07-03 | 209.38 | 167.20 | 175.40 | +36.08 | +20.82% | 1 | 1 | 14.39% |
| NDXP240705P18850000 | 2024-06-07 2:47PM EDT | 2024-07-05 | 201.32 | 180.20 | 184.80 | 0.00 | - | 1 | 2 | 14.30% |
| NDXP240712P18850000 | 2024-05-28 1:42PM EDT | 2024-07-12 | 316.39 | 212.80 | 220.10 | 0.00 | - | 1 | 1 | 14.29% |
| NDX240719P18850000 | 2024-06-07 10:10AM EDT | 2024-07-19 | 281.40 | 238.00 | 242.40 | 0.00 | - | 2 | 4 | 13.88% |
| NDX240816P18850000 | 2024-05-30 10:40AM EDT | 2024-08-16 | 553.90 | 344.40 | 349.50 | 0.00 | - | 1 | 3 | 13.98% |
| NDX240920P18850000 | 2024-06-10 1:13PM EDT | 2024-09-20 | 459.18 | 449.10 | 454.50 | -7.92 | -1.70% | 3 | 16 | 14.00% |
| NDX241220P18850000 | 2024-05-09 3:18PM EDT | 2024-12-20 | 1,113.50 | 713.10 | 720.80 | 0.00 | - | 5 | 5 | 15.07% |
© 2024 Yahoo. All rights reserved.