NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18825.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18825000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.89 | 0.60 | 1.65 | -14.65 | -94.27% | 38 | 4 | 10.94% |
| NDXP240604C18825000 | 2024-05-31 4:08PM EDT | 2024-06-04 | 4.83 | 4.00 | 5.70 | -59.08 | -92.44% | 1 | 4 | 11.38% |
| NDXP240605C18825000 | 2024-05-29 2:39PM EDT | 2024-06-05 | 120.00 | 9.70 | 11.80 | 0.00 | - | 4 | 5 | 11.83% |
| NDXP240606C18825000 | 2024-05-30 12:01PM EDT | 2024-06-06 | 65.80 | 16.60 | 19.50 | 0.00 | - | 2 | 3 | 12.30% |
| NDXP240607C18825000 | 2024-05-31 3:12PM EDT | 2024-06-07 | 15.00 | 30.80 | 34.50 | -50.90 | -77.24% | 13 | 6 | 13.74% |
| NDXP240611C18825000 | 2024-05-29 10:41AM EDT | 2024-06-11 | 37.80 | 51.40 | 56.50 | -167.70 | -81.61% | 4 | 5 | 13.08% |
| NDXP240612C18825000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 95.70 | 80.20 | 86.00 | -122.10 | -56.06% | 1 | 11 | 15.27% |
| NDXP240614C18825000 | 2024-05-31 1:30PM EDT | 2024-06-14 | 61.95 | 102.30 | 109.50 | -101.70 | -62.14% | 11 | 4 | 15.99% |
| NDXP240617C18825000 | 2024-05-31 10:27AM EDT | 2024-06-17 | 86.67 | 110.00 | 123.00 | -102.79 | -54.25% | 1 | 2 | 15.39% |
| NDXP240618C18825000 | 2024-05-31 11:50AM EDT | 2024-06-18 | 66.20 | 119.90 | 133.10 | -212.45 | -76.24% | 1 | 1 | 15.63% |
| NDX240621C18825000 | 2024-05-30 11:03AM EDT | 2024-06-21 | 128.18 | 138.60 | 145.80 | -61.77 | -32.52% | 1 | 19 | 15.21% |
| NDXP240628C18825000 | 2024-05-30 11:06AM EDT | 2024-06-28 | 239.53 | 186.50 | 199.40 | 0.00 | - | 2 | 11 | 15.95% |
| NDXP240705C18825000 | 2024-05-31 10:56AM EDT | 2024-07-05 | 169.72 | 224.30 | 235.20 | -248.53 | -59.42% | 1 | 4 | 15.88% |
| NDXP240712C18825000 | 2024-05-30 12:47PM EDT | 2024-07-12 | 342.75 | 268.10 | 278.30 | 0.00 | - | 1 | 1 | 16.27% |
| NDX240719C18825000 | 2024-05-28 11:31AM EDT | 2024-07-19 | 517.00 | 305.40 | 316.50 | 0.00 | - | 3 | 3 | 16.50% |
| NDX240816C18825000 | 2024-05-13 3:30PM EDT | 2024-08-16 | 412.90 | 465.00 | 477.90 | 0.00 | - | 1 | 1 | 17.98% |
| NDX240920C18825000 | 2024-05-31 10:42AM EDT | 2024-09-20 | 559.80 | 642.40 | 658.60 | -31.85 | -5.38% | 2 | 1 | 19.33% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18825000 | 2024-05-31 9:55AM EDT | 2024-06-03 | 413.65 | 288.70 | 304.80 | +322.75 | +355.06% | 12 | 2 | 18.44% |
| NDXP240604P18825000 | 2024-05-30 12:46PM EDT | 2024-06-04 | 227.00 | 289.10 | 306.80 | 0.00 | - | 1 | 6 | 15.61% |
| NDXP240605P18825000 | 2024-05-29 9:55AM EDT | 2024-06-05 | 156.40 | 294.90 | 310.60 | 0.00 | - | 1 | 3 | 14.37% |
| NDXP240606P18825000 | 2024-05-29 2:16PM EDT | 2024-06-06 | 164.02 | 300.10 | 315.80 | 0.00 | - | 1 | 7 | 13.83% |
| NDXP240607P18825000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 194.60 | 307.50 | 322.70 | 0.00 | - | 3 | 4 | 13.72% |
| NDXP240610P18825000 | 2024-05-28 10:20AM EDT | 2024-06-10 | 172.00 | 317.50 | 333.30 | 0.00 | - | 1 | 1 | 12.48% |
| NDXP240611P18825000 | 2024-05-28 10:48AM EDT | 2024-06-11 | 171.12 | 323.50 | 339.00 | 0.00 | - | 7 | 7 | 12.46% |
| NDXP240612P18825000 | 2024-05-29 1:05PM EDT | 2024-06-12 | 231.91 | 348.70 | 369.40 | 0.00 | - | 2 | 2 | 14.82% |
| NDXP240613P18825000 | 2024-05-30 12:56PM EDT | 2024-06-13 | 315.49 | 356.90 | 377.30 | 0.00 | - | 2 | 1 | 14.89% |
| NDXP240614P18825000 | 2024-05-29 11:33AM EDT | 2024-06-14 | 259.84 | 362.90 | 378.30 | 0.00 | - | 1 | 2 | 14.39% |
| NDXP240617P18825000 | 2024-05-30 12:56PM EDT | 2024-06-17 | 327.70 | 369.50 | 389.00 | 0.00 | - | 2 | 1 | 13.77% |
| NDX240621P18825000 | 2024-05-30 3:49PM EDT | 2024-06-21 | 421.65 | 379.10 | 394.30 | 0.00 | - | 1 | 45 | 12.66% |
| NDXP240712P18825000 | 2024-05-28 1:52PM EDT | 2024-07-12 | 321.45 | 452.80 | 467.10 | 0.00 | - | 4 | 4 | 12.07% |
| NDX240719P18825000 | 2024-05-28 2:47PM EDT | 2024-07-19 | 381.00 | 469.30 | 482.70 | 0.00 | - | 10 | 12 | 11.77% |
| NDX240816P18825000 | 2024-05-28 4:11PM EDT | 2024-08-16 | 422.45 | 559.00 | 571.20 | 0.00 | - | 1 | 1 | 12.10% |
| NDX240920P18825000 | 2024-05-22 2:24PM EDT | 2024-09-20 | 618.90 | 647.20 | 659.40 | 0.00 | - | - | 2 | 12.23% |
| NDX241220P18825000 | 2024-05-07 3:33PM EDT | 2024-12-20 | 1,134.10 | 865.30 | 881.20 | 0.00 | - | - | 13 | 13.15% |
© 2024 Yahoo. All rights reserved.