NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18100.00
CallsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240618C18100000 | 2024-06-11 10:30AM EDT | 2024-06-18 | 981.02 | 1,546.60 | 1,606.70 | 0.00 | - | - | 2 | 53.67% |
| NDX240621C18100000 | 2024-06-14 10:06AM EDT | 2024-06-21 | 1,518.60 | 1,560.80 | 1,601.70 | +26.42 | +1.77% | 2 | 280 | 46.34% |
| NDXP240628C18100000 | 2024-06-06 11:19AM EDT | 2024-06-28 | 1,052.05 | 1,586.50 | 1,628.30 | 0.00 | - | 7 | 14 | 35.85% |
| NDXP240705C18100000 | 2024-06-13 11:42AM EDT | 2024-07-05 | 1,548.00 | 1,594.60 | 1,652.80 | 0.00 | - | 2 | 2 | 31.65% |
| NDX240719C18100000 | 2024-06-05 10:21AM EDT | 2024-07-19 | 967.00 | 1,672.40 | 1,713.70 | 0.00 | - | 1 | 2 | 28.75% |
| NDX240816C18100000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 759.67 | 1,242.20 | 1,265.10 | 0.00 | - | 1 | 15 | 0.00% |
| NDX240920C18100000 | 2024-06-05 1:40PM EDT | 2024-09-20 | 1,438.00 | 1,957.00 | 2,008.00 | 0.00 | - | 1 | 9 | 27.04% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 2024-09-30 | 1,042.18 | 1,925.20 | 1,948.20 | 0.00 | - | 2 | 2 | 23.96% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 1,251.70 | 1,273.30 | 0.00 | - | 6 | 69 | 0.00% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 0.00% |
PutsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P18100000 | 2024-06-07 3:44PM EDT | 2024-06-17 | 12.20 | 0.85 | 1.30 | 0.00 | - | 6 | 7 | 44.87% |
| NDXP240618P18100000 | 2024-06-13 3:53PM EDT | 2024-06-18 | 1.38 | 1.65 | 2.40 | 0.00 | - | 1 | 3 | 39.47% |
| NDXP240620P18100000 | 2024-06-14 10:13AM EDT | 2024-06-20 | 3.60 | 3.20 | 4.20 | -0.90 | -20.00% | 3 | 5 | 32.99% |
| NDX240621P18100000 | 2024-06-14 1:00PM EDT | 2024-06-21 | 3.10 | 4.00 | 5.00 | -1.60 | -34.04% | 4 | 576 | 30.89% |
| NDXP240625P18100000 | 2024-06-13 10:37AM EDT | 2024-06-25 | 7.73 | 6.70 | 7.90 | 0.00 | - | 1 | 25 | 25.69% |
| NDXP240626P18100000 | 2024-06-12 9:34AM EDT | 2024-06-26 | 13.05 | 8.10 | 9.20 | 0.00 | - | - | 1 | 25.12% |
| NDXP240628P18100000 | 2024-06-13 10:10AM EDT | 2024-06-28 | 11.19 | 11.30 | 12.50 | 0.00 | - | 1 | 10 | 24.38% |
| NDXP240701P18100000 | 2024-06-05 3:54PM EDT | 2024-07-01 | 62.95 | 2.60 | 20.00 | 0.00 | - | 3 | 41 | 24.05% |
| NDXP240702P18100000 | 2024-06-12 11:26AM EDT | 2024-07-02 | 17.65 | 4.40 | 20.00 | 0.00 | - | 1 | 40 | 23.33% |
| NDXP240705P18100000 | 2024-06-10 2:35PM EDT | 2024-07-05 | 55.82 | 17.70 | 19.30 | 0.00 | - | 1 | 2 | 21.36% |
| NDXP240708P18100000 | 2024-06-12 3:30PM EDT | 2024-07-08 | 24.75 | 9.90 | 29.70 | 0.00 | - | 11 | 11 | 21.83% |
| NDXP240712P18100000 | 2024-06-14 3:41PM EDT | 2024-07-12 | 29.64 | 28.60 | 30.80 | -2.56 | -7.95% | 35 | 1 | 20.32% |
| NDX240719P18100000 | 2024-06-14 10:09AM EDT | 2024-07-19 | 40.45 | 38.20 | 40.40 | +3.70 | +10.07% | 1 | 35 | 19.30% |
| NDXP240726P18100000 | 2024-06-14 10:48AM EDT | 2024-07-26 | 57.52 | 51.50 | 55.00 | -1.13 | -1.93% | 1 | 9 | 19.01% |
| NDXP240802P18100000 | 2024-06-12 10:41AM EDT | 2024-08-02 | 75.10 | 67.90 | 72.10 | 0.00 | - | 1 | 1 | 18.94% |
| NDX240816P18100000 | 2024-06-12 10:30AM EDT | 2024-08-16 | 101.87 | 97.00 | 103.10 | 0.00 | - | 1 | 50 | 18.58% |
| NDX240920P18100000 | 2024-06-11 12:05PM EDT | 2024-09-20 | 261.20 | 171.30 | 176.80 | 0.00 | - | 10 | 19 | 17.93% |
| NDXP240930P18100000 | 2024-06-12 12:59PM EDT | 2024-09-30 | 198.43 | 187.70 | 201.90 | 0.00 | - | 1 | 3 | 17.98% |
| NDX241018P18100000 | 2024-06-14 10:08AM EDT | 2024-10-18 | 235.80 | 229.20 | 242.40 | +4.85 | +2.10% | 1 | 2 | 17.92% |
| NDX241115P18100000 | 2024-06-14 10:07AM EDT | 2024-11-15 | 315.80 | 305.20 | 321.10 | -8.90 | -2.74% | 1 | 2 | 18.33% |
| NDX241220P18100000 | 2024-06-10 12:02PM EDT | 2024-12-20 | 489.99 | 372.50 | 388.30 | 0.00 | - | 1 | 18 | 18.09% |
| NDX250117P18100000 | 2024-05-23 11:21AM EDT | 2025-01-17 | 592.02 | 417.90 | 432.20 | 0.00 | - | - | 1 | 17.80% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 2025-05-16 | 836.70 | 566.00 | 644.00 | 0.00 | - | 1 | 1 | 17.71% |
| NDX250620P18100000 | 2024-05-13 12:39PM EDT | 2025-06-20 | 1,002.25 | 524.20 | 812.80 | 0.00 | - | 9 | 9 | 19.33% |
© 2024 Yahoo. All rights reserved.