NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18800.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18800000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 1.40 | 0.85 | 1.95 | -24.00 | -94.49% | 49 | 14 | 8.54% |
| NDXP240604C18800000 | 2024-05-31 4:08PM EDT | 2024-06-04 | 6.28 | 5.40 | 7.40 | -25.92 | -80.50% | 31 | 3 | 9.79% |
| NDXP240605C18800000 | 2024-05-31 4:05PM EDT | 2024-06-05 | 15.00 | 12.40 | 14.60 | -28.28 | -65.34% | 6 | 6 | 10.56% |
| NDXP240606C18800000 | 2024-05-31 4:08PM EDT | 2024-06-06 | 23.22 | 20.30 | 23.50 | -45.63 | -66.27% | 8 | 6 | 11.27% |
| NDXP240607C18800000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 46.00 | 36.30 | 40.30 | -31.67 | -40.78% | 12 | 12 | 12.83% |
| NDXP240610C18800000 | 2024-05-31 12:14PM EDT | 2024-06-10 | 18.90 | 48.00 | 52.80 | -101.20 | -84.26% | 2 | 3 | 12.08% |
| NDXP240611C18800000 | 2024-05-30 10:03AM EDT | 2024-06-11 | 136.50 | 58.30 | 63.50 | 0.00 | - | 1 | 2 | 12.55% |
| NDXP240612C18800000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 104.70 | 88.80 | 95.10 | -20.50 | -16.37% | 2 | 2 | 14.79% |
| NDXP240613C18800000 | 2024-05-31 9:59AM EDT | 2024-06-13 | 106.75 | 99.00 | 107.00 | -156.25 | -59.41% | 1 | 2 | 15.18% |
| NDXP240614C18800000 | 2024-05-31 1:30PM EDT | 2024-06-14 | 67.70 | 111.30 | 118.50 | -231.01 | -77.34% | 22 | 202 | 15.51% |
| NDXP240617C18800000 | 2024-05-31 1:37PM EDT | 2024-06-17 | 72.50 | 119.80 | 133.20 | -178.63 | -71.13% | 2 | 2 | 15.08% |
| NDXP240618C18800000 | 2024-05-31 11:50AM EDT | 2024-06-18 | 71.90 | 129.90 | 143.60 | -221.25 | -75.47% | 2 | 3 | 15.35% |
| NDX240621C18800000 | 2024-05-31 2:35PM EDT | 2024-06-21 | 82.80 | 149.00 | 156.20 | -103.40 | -55.53% | 21 | 134 | 14.97% |
| NDXP240624C18800000 | 2024-05-31 2:21PM EDT | 2024-06-24 | 98.40 | 159.90 | 173.60 | -259.32 | -72.49% | 5 | 13 | 14.99% |
| NDXP240625C18800000 | 2024-05-29 10:58AM EDT | 2024-06-25 | 335.99 | 168.50 | 182.30 | 0.00 | - | 2 | 2 | 15.16% |
| NDXP240626C18800000 | 2024-05-29 10:46AM EDT | 2024-06-26 | 349.34 | 176.90 | 190.90 | 0.00 | - | 4 | 3 | 15.32% |
| NDXP240627C18800000 | 2024-05-29 10:18AM EDT | 2024-06-27 | 347.79 | 185.30 | 199.80 | 0.00 | - | 2 | 2 | 15.50% |
| NDXP240628C18800000 | 2024-05-31 10:13AM EDT | 2024-06-28 | 183.35 | 198.00 | 210.50 | -72.83 | -28.43% | 39 | 36 | 15.77% |
| NDXP240705C18800000 | 2024-05-22 11:46AM EDT | 2024-07-05 | 405.00 | 235.60 | 246.80 | 0.00 | - | 2 | 6 | 15.76% |
| NDXP240712C18800000 | 2024-05-31 4:02PM EDT | 2024-07-12 | 296.25 | 279.90 | 290.30 | -59.87 | -16.81% | 1 | 3 | 16.17% |
| NDX240719C18800000 | 2024-05-31 10:23AM EDT | 2024-07-19 | 281.25 | 317.50 | 329.40 | -243.34 | -46.39% | 2 | 96 | 16.45% |
| NDX240816C18800000 | 2024-05-31 10:08AM EDT | 2024-08-16 | 476.40 | 477.80 | 491.90 | -114.30 | -19.35% | 1 | 19 | 17.97% |
| NDX240920C18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 873.46 | 656.50 | 672.00 | 0.00 | - | 4 | 28 | 19.32% |
| NDXP240930C18800000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 803.54 | 700.80 | 715.80 | 0.00 | - | 2 | 1 | 19.53% |
| NDX241018C18800000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 905.60 | 793.40 | 808.90 | 0.00 | - | 1 | 8 | 20.27% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 13.95% |
| NDXP241231C18800000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 993.30 | 1,143.00 | 1,159.20 | -378.31 | -27.58% | 1 | 1 | 22.58% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 21.17% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 2025-03-21 | 1,675.00 | 1,456.80 | 1,473.30 | 0.00 | - | 2 | 4 | 24.00% |
| NDX250417C18800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,780.00 | 1,557.00 | 1,574.80 | 0.00 | - | 1 | 1 | 24.43% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18800000 | 2024-05-31 12:45PM EDT | 2024-06-03 | 558.00 | 263.90 | 280.00 | +295.45 | +112.53% | 14 | 14 | 14.21% |
| NDXP240604P18800000 | 2024-05-29 2:59PM EDT | 2024-06-04 | 140.80 | 266.50 | 283.20 | 0.00 | - | 1 | 1 | 13.03% |
| NDXP240605P18800000 | 2024-05-28 3:08PM EDT | 2024-06-05 | 130.10 | 272.60 | 288.40 | 0.00 | - | 15 | 9 | 12.63% |
| NDXP240606P18800000 | 2024-05-30 3:20PM EDT | 2024-06-06 | 263.57 | 279.00 | 294.20 | 0.00 | - | 4 | 4 | 12.46% |
| NDXP240607P18800000 | 2024-05-30 2:17PM EDT | 2024-06-07 | 253.05 | 288.10 | 303.40 | 0.00 | - | 1 | 5 | 12.80% |
| NDXP240610P18800000 | 2024-05-30 4:11PM EDT | 2024-06-10 | 348.36 | 299.40 | 314.50 | 0.00 | - | 1 | 12 | 11.91% |
| NDXP240611P18800000 | 2024-05-28 10:22AM EDT | 2024-06-11 | 172.70 | 305.50 | 321.20 | 0.00 | - | 1 | 1 | 12.01% |
| NDXP240612P18800000 | 2024-05-30 11:03AM EDT | 2024-06-12 | 321.51 | 332.30 | 352.60 | 0.00 | - | 2 | 7 | 14.30% |
| NDXP240613P18800000 | 2024-05-24 2:55PM EDT | 2024-06-13 | 220.00 | 340.90 | 360.80 | 0.00 | - | 6 | 3 | 14.41% |
| NDXP240614P18800000 | 2024-05-31 11:15AM EDT | 2024-06-14 | 527.50 | 346.90 | 362.60 | +279.50 | +112.70% | 3 | 66 | 14.03% |
| NDXP240617P18800000 | 2024-05-31 3:34PM EDT | 2024-06-17 | 471.06 | 354.10 | 373.30 | +223.06 | +89.94% | 1 | 2 | 13.48% |
| NDXP240618P18800000 | 2024-05-23 12:16PM EDT | 2024-06-18 | 233.00 | 358.60 | 377.50 | 0.00 | - | - | 5 | 13.39% |
| NDX240621P18800000 | 2024-05-31 11:04AM EDT | 2024-06-21 | 533.70 | 364.30 | 379.80 | +275.90 | +107.02% | 3 | 87 | 12.54% |
| NDXP240624P18800000 | 2024-05-28 2:24PM EDT | 2024-06-24 | 247.15 | 376.60 | 394.40 | 0.00 | - | 2 | 2 | 12.58% |
| NDXP240628P18800000 | 2024-05-31 11:16AM EDT | 2024-06-28 | 567.35 | 397.30 | 412.80 | -292.76 | -34.04% | 10 | 0 | 12.62% |
| NDXP240701P18800000 | 2024-05-28 9:45AM EDT | 2024-07-01 | 287.60 | 404.30 | 417.30 | 0.00 | - | 4 | 4 | 12.22% |
| NDXP240712P18800000 | 2024-05-29 10:07AM EDT | 2024-07-12 | 355.00 | 441.80 | 454.10 | 0.00 | - | 2 | 6 | 12.06% |
| NDX240719P18800000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 485.80 | 456.90 | 469.00 | +10.78 | +2.27% | 3 | 29 | 11.74% |
| NDX240816P18800000 | 2024-05-30 10:40AM EDT | 2024-08-16 | 532.00 | 547.50 | 560.20 | 0.00 | - | 1 | 2 | 12.15% |
| NDX240920P18800000 | 2024-05-28 10:54AM EDT | 2024-09-20 | 515.35 | 636.20 | 648.20 | 0.00 | - | 4 | 4 | 12.27% |
| NDXP240930P18800000 | 2024-05-30 10:26AM EDT | 2024-09-30 | 627.60 | 660.20 | 674.20 | 0.00 | - | 1 | 1 | 12.37% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 22.06% |
| NDX241220P18800000 | 2024-05-23 9:58AM EDT | 2024-12-20 | 785.00 | 855.30 | 870.90 | 0.00 | - | 1 | 2 | 13.19% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250516P18800000 | 2024-05-29 1:52PM EDT | 2025-05-16 | 1,006.45 | 1,057.10 | 1,094.00 | 0.00 | - | - | 1 | 13.14% |
| NDX250620P18800000 | 2024-05-28 9:35AM EDT | 2025-06-20 | 1,007.40 | 1,024.00 | 1,224.00 | 0.00 | - | 50 | 43 | 14.24% |
© 2024 Yahoo. All rights reserved.