NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18250.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18250000 | 2024-05-31 3:58PM EDT | 2024-06-03 | 272.82 | 276.80 | 292.80 | -383.73 | -58.45% | 31 | 7 | 14.33% |
| NDXP240607C18250000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 241.55 | 335.50 | 351.40 | -390.82 | -61.80% | 15 | 8 | 18.20% |
| NDXP240610C18250000 | 2024-05-31 10:04AM EDT | 2024-06-10 | 332.20 | 350.00 | 365.40 | -77.24 | -18.86% | 4 | 4 | 16.35% |
| NDXP240614C18250000 | 2024-05-31 12:22PM EDT | 2024-06-14 | 249.03 | 420.90 | 436.30 | -85.17 | -25.48% | 1 | 7 | 19.43% |
| NDX240621C18250000 | 2024-05-31 12:58PM EDT | 2024-06-21 | 312.50 | 467.90 | 482.80 | -327.30 | -51.16% | 4 | 293 | 18.58% |
| NDXP240628C18250000 | 2024-05-28 11:54AM EDT | 2024-06-28 | 430.10 | 524.90 | 538.40 | -373.80 | -46.50% | 1 | 28 | 18.93% |
| NDX240719C18250000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 518.00 | 651.00 | 666.60 | -181.25 | -25.92% | 2 | 3 | 19.18% |
| NDX240816C18250000 | 2024-05-30 2:16PM EDT | 2024-08-16 | 891.38 | 815.00 | 830.40 | 0.00 | - | 1 | 3 | 20.23% |
| NDX240920C18250000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 867.47 | 996.60 | 1,012.00 | -26.31 | -2.94% | 3 | 1 | 21.28% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18250000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 4.90 | 3.60 | 5.20 | -21.35 | -81.33% | 184 | 7 | 13.80% |
| NDXP240604P18250000 | 2024-05-31 3:53PM EDT | 2024-06-04 | 16.80 | 12.20 | 14.70 | -1.17 | -6.51% | 21 | 5 | 14.72% |
| NDXP240605P18250000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 22.50 | 22.80 | 25.60 | +0.40 | +1.81% | 6 | 2 | 15.25% |
| NDXP240606P18250000 | 2024-05-31 3:53PM EDT | 2024-06-06 | 40.53 | 32.10 | 37.10 | +9.88 | +32.23% | 7 | 3 | 15.67% |
| NDXP240607P18250000 | 2024-05-31 4:11PM EDT | 2024-06-07 | 51.03 | 48.60 | 53.20 | -1.27 | -2.43% | 40 | 44 | 16.64% |
| NDXP240610P18250000 | 2024-05-31 10:04AM EDT | 2024-06-10 | 90.40 | 60.10 | 65.60 | +9.55 | +11.81% | 4 | 10 | 14.96% |
| NDXP240611P18250000 | 2024-05-30 11:17AM EDT | 2024-06-11 | 76.10 | 69.60 | 75.40 | -5.50 | -6.74% | 4 | 4 | 15.18% |
| NDXP240613P18250000 | 2024-05-31 11:34AM EDT | 2024-06-13 | 223.55 | 107.70 | 115.00 | +92.50 | +70.58% | 6 | 1 | 17.33% |
| NDXP240614P18250000 | 2024-05-31 1:42PM EDT | 2024-06-14 | 223.00 | 115.80 | 122.10 | +114.29 | +105.13% | 4 | 6 | 17.23% |
| NDXP240618P18250000 | 2024-05-30 4:03PM EDT | 2024-06-18 | 145.35 | 130.20 | 142.90 | -7.40 | -4.84% | 1 | 7 | 16.52% |
| NDX240621P18250000 | 2024-05-30 1:13PM EDT | 2024-06-21 | 124.25 | 141.30 | 149.00 | 0.00 | - | 2 | 252 | 15.62% |
| NDXP240628P18250000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 188.12 | 176.80 | 186.70 | +65.59 | +53.53% | 10 | 15 | 15.49% |
| NDX240719P18250000 | 2024-05-23 9:35AM EDT | 2024-07-19 | 371.00 | 248.00 | 255.00 | +197.00 | +113.22% | 9 | 9 | 14.33% |
| NDX240816P18250000 | 2024-05-31 1:23PM EDT | 2024-08-16 | 447.65 | 342.00 | 350.00 | -115.69 | -20.54% | 1 | 19 | 14.34% |
| NDX240920P18250000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 531.75 | 436.70 | 445.20 | +92.45 | +21.04% | 1 | 3 | 14.27% |
| NDX241220P18250000 | 2024-05-28 3:25PM EDT | 2024-12-20 | 592.20 | 663.10 | 678.10 | 0.00 | - | 2 | 2 | 14.92% |
© 2024 Yahoo. All rights reserved.