NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19000.00
CallsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620C19000000 | 2024-06-18 10:06AM EDT | 2024-06-20 | 912.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX240621C19000000 | 2024-06-18 3:53PM EDT | 2024-06-21 | 917.42 | 0.00 | 0.00 | 0.00 | - | 5 | 342 | 0.00% |
| NDXP240624C19000000 | 2024-06-12 9:33AM EDT | 2024-06-24 | 488.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| NDXP240625C19000000 | 2024-06-18 3:17PM EDT | 2024-06-25 | 928.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240626C19000000 | 2024-06-03 10:30AM EDT | 2024-06-26 | 144.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240627C19000000 | 2024-06-12 9:38AM EDT | 2024-06-27 | 520.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NDXP240628C19000000 | 2024-06-18 3:53PM EDT | 2024-06-28 | 946.92 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| NDXP240701C19000000 | 2024-06-17 11:06AM EDT | 2024-07-01 | 797.75 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 2024-07-02 | 284.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 2024-07-03 | 285.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240705C19000000 | 2024-06-18 3:00PM EDT | 2024-07-05 | 991.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NDXP240708C19000000 | 2024-06-05 3:59PM EDT | 2024-07-08 | 395.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NDXP240709C19000000 | 2024-06-03 9:45AM EDT | 2024-07-09 | 229.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240711C19000000 | 2024-06-05 9:43AM EDT | 2024-07-11 | 296.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240712C19000000 | 2024-06-17 10:05AM EDT | 2024-07-12 | 844.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NDX240719C19000000 | 2024-06-18 2:20PM EDT | 2024-07-19 | 1,073.00 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| NDXP240726C19000000 | 2024-06-07 10:37AM EDT | 2024-07-26 | 511.00 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NDX240816C19000000 | 2024-06-17 1:32PM EDT | 2024-08-16 | 1,233.97 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| NDX240920C19000000 | 2024-06-18 3:54PM EDT | 2024-09-20 | 1,460.23 | 0.00 | 0.00 | 0.00 | - | 13 | 264 | 0.00% |
| NDXP240930C19000000 | 2024-05-23 1:53PM EDT | 2024-09-30 | 706.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX241018C19000000 | 2024-06-18 2:46PM EDT | 2024-10-18 | 1,596.05 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 2.63% |
| NDX241220C19000000 | 2024-06-07 11:33AM EDT | 2024-12-20 | 1,311.00 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 9.14% |
| NDX250117C19000000 | 2024-06-14 10:33AM EDT | 2025-01-17 | 1,803.10 | 0.00 | 0.00 | 0.00 | - | 197 | 156 | 0.00% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,159.90 | 1,647.50 | 1,674.10 | 0.00 | - | - | 4 | 17.28% |
| NDXP250331C19000000 | 2024-06-12 9:36AM EDT | 2025-03-31 | 1,927.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 2025-05-16 | 1,748.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620C19000000 | 2024-06-12 3:28PM EDT | 2025-06-20 | 2,264.78 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NDX251219C19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 2,371.80 | 2,924.00 | 3,124.00 | 0.00 | - | 20 | 120 | 27.94% |
PutsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620P19000000 | 2024-06-18 3:51PM EDT | 2024-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 12.50% |
| NDX240621P19000000 | 2024-06-18 4:13PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 50 | 376 | 12.50% |
| NDXP240624P19000000 | 2024-06-18 9:52AM EDT | 2024-06-24 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| NDXP240625P19000000 | 2024-06-18 1:51PM EDT | 2024-06-25 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 6.25% |
| NDXP240626P19000000 | 2024-06-18 12:01PM EDT | 2024-06-26 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| NDXP240627P19000000 | 2024-06-17 1:21PM EDT | 2024-06-27 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240628P19000000 | 2024-06-18 3:08PM EDT | 2024-06-28 | 14.77 | 0.00 | 0.00 | 0.00 | - | 109 | 180 | 6.25% |
| NDXP240701P19000000 | 2024-06-18 3:15PM EDT | 2024-07-01 | 18.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| NDXP240702P19000000 | 2024-06-18 12:39PM EDT | 2024-07-02 | 25.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240703P19000000 | 2024-06-17 11:56AM EDT | 2024-07-03 | 45.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| NDXP240705P19000000 | 2024-06-18 2:25PM EDT | 2024-07-05 | 33.43 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| NDXP240708P19000000 | 2024-06-06 2:04PM EDT | 2024-07-08 | 285.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240710P19000000 | 2024-06-12 3:42PM EDT | 2024-07-10 | 119.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240715P19000000 | 2024-06-13 3:07PM EDT | 2024-07-15 | 104.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| NDX240719P19000000 | 2024-06-18 3:56PM EDT | 2024-07-19 | 75.40 | 0.00 | 0.00 | 0.00 | - | 27 | 168 | 3.13% |
| NDXP240726P19000000 | 2024-06-14 1:20PM EDT | 2024-07-26 | 150.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| NDXP240802P19000000 | 2024-06-17 2:33PM EDT | 2024-08-02 | 130.49 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NDX240816P19000000 | 2024-06-18 3:35PM EDT | 2024-08-16 | 174.10 | 0.00 | 0.00 | 0.00 | - | 26 | 63 | 1.56% |
| NDX240920P19000000 | 2024-06-18 3:54PM EDT | 2024-09-20 | 274.20 | 0.00 | 0.00 | 0.00 | - | 15 | 274 | 1.56% |
| NDXP240930P19000000 | 2024-06-17 3:28PM EDT | 2024-09-30 | 294.33 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 1.56% |
| NDX241018P19000000 | 2024-06-18 2:51PM EDT | 2024-10-18 | 352.20 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 1.56% |
| NDX241115P19000000 | 2024-06-12 9:32AM EDT | 2024-11-15 | 560.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDX241220P19000000 | 2024-06-17 3:54PM EDT | 2024-12-20 | 520.97 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 1.56% |
| NDXP241231P19000000 | 2024-06-12 1:03PM EDT | 2024-12-31 | 619.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX250117P19000000 | 2024-06-18 9:52AM EDT | 2025-01-17 | 574.26 | 0.00 | 0.00 | 0.00 | - | 40 | 561 | 0.78% |
| NDX250321P19000000 | 2024-06-11 10:19AM EDT | 2025-03-21 | 915.12 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.78% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 1,092.50 | 1,128.30 | 0.00 | - | 5 | 5 | 21.87% |
| NDX250516P19000000 | 2024-06-17 9:46AM EDT | 2025-05-16 | 828.88 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.78% |
| NDX250620P19000000 | 2024-06-17 3:54PM EDT | 2025-06-20 | 814.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.78% |
| NDX251219P19000000 | 2024-06-11 2:20PM EDT | 2025-12-19 | 1,212.90 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.78% |
© 2024 Yahoo. All rights reserved.