NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18200.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18200000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 354.95 | 324.30 | 340.20 | -88.28 | -19.92% | 19 | 0 | 14.50% |
| NDXP240605C18200000 | 2024-05-31 4:01PM EDT | 2024-06-05 | 366.27 | 342.10 | 357.90 | +46.27 | +14.46% | 1 | 2 | 15.97% |
| NDXP240606C18200000 | 2024-05-30 10:29AM EDT | 2024-06-06 | 510.52 | 354.10 | 369.60 | 0.00 | - | 1 | 1 | 16.57% |
| NDXP240607C18200000 | 2024-05-31 4:07PM EDT | 2024-06-07 | 391.30 | 375.90 | 392.10 | -306.45 | -43.92% | 2 | 8 | 18.57% |
| NDXP240610C18200000 | 2024-05-14 11:54AM EDT | 2024-06-10 | 353.04 | 389.80 | 405.60 | 0.00 | - | - | 2 | 16.70% |
| NDXP240612C18200000 | 2024-05-31 1:05PM EDT | 2024-06-12 | 277.91 | 428.10 | 450.40 | -448.74 | -61.75% | 3 | 3 | 19.36% |
| NDXP240614C18200000 | 2024-05-24 9:46AM EDT | 2024-06-14 | 656.23 | 458.40 | 473.80 | 0.00 | - | 1 | 5 | 19.75% |
| NDXP240620C18200000 | 2024-05-16 10:15AM EDT | 2024-06-20 | 649.80 | 491.20 | 511.80 | 0.00 | - | - | 1 | 18.86% |
| NDX240621C18200000 | 2024-05-31 11:23AM EDT | 2024-06-21 | 358.85 | 504.20 | 520.40 | -361.08 | -50.15% | 10 | 279 | 18.93% |
| NDXP240624C18200000 | 2024-05-17 10:00AM EDT | 2024-06-24 | 615.38 | 515.00 | 535.60 | 0.00 | - | 1 | 1 | 18.55% |
| NDXP240628C18200000 | 2024-05-31 4:02PM EDT | 2024-06-28 | 582.37 | 561.30 | 575.10 | -17.85 | -2.97% | 3 | 10 | 19.24% |
| NDXP240712C18200000 | 2024-05-31 1:22PM EDT | 2024-07-12 | 513.53 | 644.10 | 660.10 | -308.15 | -37.50% | 1 | 1 | 19.25% |
| NDX240719C18200000 | 2024-05-22 1:02PM EDT | 2024-07-19 | 531.28 | 686.80 | 702.00 | -352.32 | -39.87% | 1 | 11 | 19.43% |
| NDX240816C18200000 | 2024-05-31 1:29PM EDT | 2024-08-16 | 727.80 | 850.10 | 865.70 | -219.30 | -23.15% | 9 | 3 | 20.46% |
| NDX240920C18200000 | 2024-05-31 1:22PM EDT | 2024-09-20 | 894.73 | 1,030.40 | 1,045.70 | -362.27 | -28.82% | 1 | 48 | 21.46% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 14.55% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 1,258.60 | 1,274.20 | 0.00 | - | 29 | 30 | 24.29% |
| NDX241115C18200000 | 2024-05-21 12:12PM EDT | 2024-11-15 | 1,469.80 | 1,324.00 | 1,338.70 | 0.00 | - | - | 1 | 23.47% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,289.40 | 1,306.10 | 0.00 | - | 1 | 161 | 20.74% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 26.53% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 1,592.50 | 1,608.70 | 0.00 | - | 2 | 1 | 24.68% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18200000 | 2024-05-31 4:12PM EDT | 2024-06-03 | 3.30 | 2.30 | 3.60 | -10.60 | -76.26% | 174 | 8 | 14.55% |
| NDXP240604P18200000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 9.11 | 8.00 | 10.20 | -52.04 | -85.10% | 13 | 5 | 14.98% |
| NDXP240606P18200000 | 2024-05-31 4:14PM EDT | 2024-06-06 | 28.76 | 25.10 | 29.60 | -6.70 | -18.89% | 2 | 4 | 15.96% |
| NDXP240607P18200000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 66.67 | 40.20 | 44.10 | +2.42 | +3.77% | 13 | 20 | 16.90% |
| NDXP240610P18200000 | 2024-05-30 10:50AM EDT | 2024-06-10 | 57.83 | 51.00 | 55.60 | 0.00 | - | 1 | 8 | 15.18% |
| NDXP240611P18200000 | 2024-05-23 9:43AM EDT | 2024-06-11 | 46.03 | 59.70 | 64.60 | 0.00 | - | - | 1 | 15.38% |
| NDXP240612P18200000 | 2024-05-31 2:56PM EDT | 2024-06-12 | 120.67 | 86.30 | 92.20 | +57.12 | +89.88% | 5 | 1 | 17.37% |
| NDXP240614P18200000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 128.50 | 103.90 | 110.40 | +29.80 | +30.19% | 4 | 59 | 17.53% |
| NDXP240617P18200000 | 2024-05-23 9:40AM EDT | 2024-06-17 | 70.86 | 113.00 | 122.90 | 0.00 | - | - | 1 | 16.75% |
| NDX240621P18200000 | 2024-05-31 3:17PM EDT | 2024-06-21 | 199.50 | 128.80 | 137.00 | +63.70 | +46.91% | 59 | 438 | 15.91% |
| NDXP240624P18200000 | 2024-05-30 11:35AM EDT | 2024-06-24 | 131.80 | 140.10 | 152.10 | 0.00 | - | 4 | 4 | 15.76% |
| NDXP240626P18200000 | 2024-05-29 1:32PM EDT | 2024-06-26 | 120.50 | 152.60 | 164.70 | 0.00 | - | 3 | 27 | 15.85% |
| NDXP240628P18200000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 200.00 | 163.50 | 175.00 | +83.00 | +70.94% | 16 | 9 | 15.82% |
| NDXP240705P18200000 | 2024-05-31 12:45PM EDT | 2024-07-05 | 313.24 | 187.50 | 195.80 | +174.22 | +125.32% | 1 | 15 | 15.11% |
| NDX240719P18200000 | 2024-05-30 4:07PM EDT | 2024-07-19 | 336.29 | 234.10 | 241.80 | +75.79 | +29.09% | 2 | 33 | 14.57% |
| NDX240816P18200000 | 2024-05-31 12:57PM EDT | 2024-08-16 | 455.20 | 327.20 | 335.20 | -69.20 | -13.20% | 1 | 2 | 14.51% |
| NDX240920P18200000 | 2024-05-14 2:40PM EDT | 2024-09-20 | 538.45 | 420.10 | 430.80 | 0.00 | - | 3 | 18 | 14.46% |
| NDXP240930P18200000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 574.55 | 444.80 | 457.00 | 0.00 | - | 3 | 3 | 14.48% |
| NDX241018P18200000 | 2024-05-29 12:10PM EDT | 2024-10-18 | 448.60 | 488.40 | 500.20 | 0.00 | - | 18 | 24 | 14.49% |
| NDX241115P18200000 | 2024-05-23 11:16AM EDT | 2024-11-15 | 502.89 | 579.00 | 591.50 | 0.00 | - | - | 1 | 15.10% |
| NDX241220P18200000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 847.50 | 647.50 | 662.20 | 0.00 | - | 8 | 43 | 15.05% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 28.86% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 2025-03-21 | 894.00 | 784.00 | 811.40 | 0.00 | - | 10 | 53 | 14.80% |
| NDX250620P18200000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 955.80 | 826.00 | 1,026.00 | 0.00 | - | 60 | 19 | 15.82% |
© 2024 Yahoo. All rights reserved.