NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17400.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C17400000 | 2024-05-15 2:46PM EDT | 2024-06-07 | 1,264.98 | 1,136.70 | 1,153.60 | 0.00 | - | 1 | 3 | 31.01% |
| NDXP240610C17400000 | 2024-05-22 10:33AM EDT | 2024-06-10 | 1,386.70 | 1,141.70 | 1,156.70 | 0.00 | - | - | 1 | 26.25% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 1,458.00 | 1,477.20 | 0.00 | - | 4 | 2 | 56.91% |
| NDX240621C17400000 | 2024-05-30 3:24PM EDT | 2024-06-21 | 1,292.03 | 1,196.00 | 1,223.80 | 0.00 | - | 1 | 60 | 26.28% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 1,516.40 | 1,533.50 | 0.00 | - | 6 | 5 | 43.46% |
| NDX240719C17400000 | 2024-05-30 3:24PM EDT | 2024-07-19 | 1,432.33 | 1,337.60 | 1,354.60 | 0.00 | - | 1 | 2 | 24.23% |
| NDX240816C17400000 | 2024-05-15 3:01PM EDT | 2024-08-16 | 1,576.37 | 1,472.90 | 1,488.60 | 0.00 | - | 1 | 6 | 24.29% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 19.08% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 6.40% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 21.05% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 2,393.00 | 2,407.10 | 0.00 | - | - | 2 | 31.39% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17400000 | 2024-05-31 11:04AM EDT | 2024-06-03 | 0.84 | 0.35 | 1.25 | -4.05 | -82.82% | 20 | 11 | 35.49% |
| NDXP240604P17400000 | 2024-05-31 10:33AM EDT | 2024-06-04 | 1.26 | 0.45 | 1.50 | -0.89 | -41.40% | 4 | 43 | 29.63% |
| NDXP240605P17400000 | 2024-05-31 12:23PM EDT | 2024-06-05 | 4.65 | 0.80 | 1.90 | +2.40 | +106.67% | 2 | 2 | 26.45% |
| NDXP240606P17400000 | 2024-05-29 9:36AM EDT | 2024-06-06 | 5.80 | 1.40 | 2.80 | 0.00 | - | 3 | 3 | 24.93% |
| NDXP240607P17400000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 2.93 | 2.50 | 3.90 | -3.57 | -54.92% | 7 | 19 | 23.88% |
| NDXP240611P17400000 | 2024-05-24 10:23AM EDT | 2024-06-11 | 14.30 | 6.10 | 8.10 | 0.00 | - | 1 | 1 | 20.84% |
| NDXP240612P17400000 | 2024-05-31 12:24PM EDT | 2024-06-12 | 38.32 | 11.90 | 14.20 | +21.07 | +122.14% | 1 | 1 | 22.09% |
| NDXP240613P17400000 | 2024-05-30 10:35AM EDT | 2024-06-13 | 20.40 | 15.20 | 17.90 | 0.00 | - | 1 | 1 | 22.19% |
| NDXP240614P17400000 | 2024-05-22 2:29PM EDT | 2024-06-14 | 33.15 | 19.00 | 21.70 | 0.00 | - | 15 | 25 | 22.24% |
| NDXP240617P17400000 | 2024-05-24 10:24AM EDT | 2024-06-17 | 27.10 | 21.10 | 28.90 | 0.00 | - | 1 | 1 | 21.44% |
| NDX240621P17400000 | 2024-05-31 12:47PM EDT | 2024-06-21 | 69.35 | 31.50 | 35.40 | +35.50 | +104.87% | 1 | 296 | 20.17% |
| NDXP240624P17400000 | 2024-05-29 10:21AM EDT | 2024-06-24 | 40.20 | 36.00 | 43.80 | 0.00 | - | - | 1 | 19.90% |
| NDXP240626P17400000 | 2024-05-30 2:05PM EDT | 2024-06-26 | 45.37 | 42.10 | 50.20 | 0.00 | - | 1 | 1 | 19.83% |
| NDXP240628P17400000 | 2024-05-31 9:37AM EDT | 2024-06-28 | 54.03 | 49.00 | 54.00 | +18.47 | +51.94% | 1 | 10 | 19.48% |
| NDXP240703P17400000 | 2024-05-30 2:10PM EDT | 2024-07-03 | 58.60 | 56.90 | 62.30 | 0.00 | - | 1 | 1 | 18.67% |
| NDXP240705P17400000 | 2024-05-17 2:40PM EDT | 2024-07-05 | 87.95 | 62.00 | 67.40 | 0.00 | - | 1 | 1 | 18.56% |
| NDX240719P17400000 | 2024-05-31 10:31AM EDT | 2024-07-19 | 128.78 | 93.60 | 98.50 | +26.08 | +25.39% | 6 | 14 | 17.69% |
| NDXP240726P17400000 | 2024-05-31 10:46AM EDT | 2024-07-26 | 157.90 | 110.90 | 117.60 | +46.70 | +42.00% | 1 | 2 | 17.62% |
| NDX240816P17400000 | 2024-05-13 12:25PM EDT | 2024-08-16 | 262.00 | 163.40 | 169.30 | 0.00 | - | 5 | 21 | 17.28% |
| NDX240920P17400000 | 2024-05-13 10:16AM EDT | 2024-09-20 | 344.60 | 240.80 | 247.50 | 0.00 | - | 1 | 18 | 16.90% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 220.00 | 225.90 | 0.00 | - | - | 1 | 15.52% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 490.60 | 502.00 | 0.00 | - | 1 | 4 | 17.00% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 20.32% |
© 2024 Yahoo. All rights reserved.