NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19400.00
CallsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620C19400000 | 2024-06-13 3:56PM EDT | 2024-06-20 | 259.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NDX240621C19400000 | 2024-06-17 12:30PM EDT | 2024-06-21 | 427.35 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| NDXP240624C19400000 | 2024-06-18 1:14PM EDT | 2024-06-24 | 536.44 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NDXP240625C19400000 | 2024-06-18 1:14PM EDT | 2024-06-25 | 546.24 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| NDXP240626C19400000 | 2024-06-05 3:36PM EDT | 2024-06-26 | 119.20 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| NDXP240627C19400000 | 2024-06-12 1:22PM EDT | 2024-06-27 | 295.20 | 0.00 | 0.00 | 0.00 | - | 28 | 26 | 0.00% |
| NDXP240628C19400000 | 2024-06-18 10:01AM EDT | 2024-06-28 | 588.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NDXP240701C19400000 | 2024-06-12 9:42AM EDT | 2024-07-01 | 286.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDXP240703C19400000 | 2024-06-05 10:35AM EDT | 2024-07-03 | 122.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240705C19400000 | 2024-06-11 9:30AM EDT | 2024-07-05 | 154.54 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NDXP240708C19400000 | 2024-06-12 9:52AM EDT | 2024-07-08 | 357.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240709C19400000 | 2024-06-11 9:50AM EDT | 2024-07-09 | 160.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240710C19400000 | 2024-06-13 9:51AM EDT | 2024-07-10 | 453.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDXP240711C19400000 | 2024-06-11 10:01AM EDT | 2024-07-11 | 190.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240712C19400000 | 2024-06-14 12:49PM EDT | 2024-07-12 | 476.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP240715C19400000 | 2024-06-17 2:02PM EDT | 2024-07-15 | 752.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240716C19400000 | 2024-06-17 2:14PM EDT | 2024-07-16 | 752.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240719C19400000 | 2024-06-17 3:05PM EDT | 2024-07-19 | 773.83 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| NDX240816C19400000 | 2024-06-18 2:18PM EDT | 2024-08-16 | 934.65 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NDX240920C19400000 | 2024-06-12 9:42AM EDT | 2024-09-20 | 811.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NDX241018C19400000 | 2024-06-17 1:54PM EDT | 2024-10-18 | 1,329.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 817.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 633.80 | 651.10 | 0.00 | - | 10 | 35 | 6.05% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 614.03 | 894.40 | 910.10 | 0.00 | - | 1 | 1 | 10.41% |
| NDX250321C19400000 | 2024-06-13 2:02PM EDT | 2025-03-21 | 1,747.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP250331C19400000 | 2024-06-05 11:42AM EDT | 2025-03-31 | 1,407.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250417C19400000 | 2024-06-14 10:06AM EDT | 2025-04-17 | 1,900.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620C19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,262.40 | 1,640.00 | 1,840.00 | 0.00 | - | - | 6 | 20.05% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 20.45% |
PutsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620P19400000 | 2024-06-18 4:12PM EDT | 2024-06-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 57 | 52 | 6.25% |
| NDX240621P19400000 | 2024-06-18 2:25PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| NDXP240624P19400000 | 2024-06-18 3:53PM EDT | 2024-06-24 | 10.57 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| NDXP240625P19400000 | 2024-06-18 3:57PM EDT | 2024-06-25 | 15.80 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 3.13% |
| NDXP240626P19400000 | 2024-06-14 1:51PM EDT | 2024-06-26 | 84.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| NDXP240628P19400000 | 2024-06-18 12:31PM EDT | 2024-06-28 | 48.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| NDXP240705P19400000 | 2024-06-18 12:08PM EDT | 2024-07-05 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240712P19400000 | 2024-06-14 10:17AM EDT | 2024-07-12 | 199.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 1.56% |
| NDX240719P19400000 | 2024-06-18 1:48PM EDT | 2024-07-19 | 133.28 | 0.00 | 0.00 | 0.00 | - | 33 | 75 | 1.56% |
| NDXP240802P19400000 | 2024-06-12 11:01AM EDT | 2024-08-02 | 330.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX240816P19400000 | 2024-06-14 10:23AM EDT | 2024-08-16 | 340.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 52.77% |
| NDXP240930P19400000 | 2024-06-17 3:28PM EDT | 2024-09-30 | 386.97 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.78% |
| NDX241018P19400000 | 2024-06-18 10:25AM EDT | 2024-10-18 | 458.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.78% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 1,065.80 | 1,079.80 | 0.00 | - | 1 | 4 | 26.36% |
| NDX241220P19400000 | 2024-06-07 9:41AM EDT | 2024-12-20 | 949.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.78% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,295.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,603.60 | 1,109.60 | 1,262.80 | 0.00 | - | - | 6 | 19.19% |
© 2024 Yahoo. All rights reserved.