NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforJune 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240612C16700000 | 2024-05-29 9:34AM EDT | 16,700.00 | 2,038.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240612C17000000 | 2024-05-30 9:52AM EDT | 17,000.00 | 1,716.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240612C17875000 | 2024-05-29 9:43AM EDT | 17,875.00 | 917.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240612C18000000 | 2024-05-31 11:34AM EDT | 18,000.00 | 415.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240612C18200000 | 2024-05-31 1:05PM EDT | 18,200.00 | 277.91 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDXP240612C18225000 | 2024-05-28 10:32AM EDT | 18,225.00 | 704.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240612C18240000 | 2024-05-31 1:37PM EDT | 18,240.00 | 276.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240612C18250000 | 2024-05-31 11:34AM EDT | 18,250.00 | 252.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240612C18300000 | 2024-05-23 2:18PM EDT | 18,300.00 | 498.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240612C18325000 | 2024-05-23 2:18PM EDT | 18,325.00 | 478.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240612C18400000 | 2024-05-31 3:24PM EDT | 18,400.00 | 209.40 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| NDXP240612C18425000 | 2024-05-22 4:00PM EDT | 18,425.00 | 497.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240612C18450000 | 2024-05-22 4:00PM EDT | 18,450.00 | 479.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240612C18500000 | 2024-05-31 3:24PM EDT | 18,500.00 | 159.15 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NDXP240612C18550000 | 2024-05-30 10:18AM EDT | 18,550.00 | 306.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
| NDXP240612C18600000 | 2024-05-24 10:53AM EDT | 18,600.00 | 366.94 | 0.00 | 0.00 | 0.00 | - | 32 | 18 | 0.39% |
| NDXP240612C18650000 | 2024-05-31 1:05PM EDT | 18,650.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| NDXP240612C18670000 | 2024-05-31 11:17AM EDT | 18,670.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| NDXP240612C18675000 | 2024-05-31 11:17AM EDT | 18,675.00 | 76.77 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.78% |
| NDXP240612C18700000 | 2024-05-31 10:46AM EDT | 18,700.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.78% |
| NDXP240612C18725000 | 2024-05-31 3:50PM EDT | 18,725.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| NDXP240612C18750000 | 2024-05-31 3:50PM EDT | 18,750.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240612C18775000 | 2024-05-30 3:36PM EDT | 18,775.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240612C18800000 | 2024-05-31 4:04PM EDT | 18,800.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| NDXP240612C18825000 | 2024-05-31 4:04PM EDT | 18,825.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| NDXP240612C18900000 | 2024-05-30 10:25AM EDT | 18,900.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240612C18925000 | 2024-05-31 10:29AM EDT | 18,925.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240612C18950000 | 2024-05-29 11:16AM EDT | 18,950.00 | 160.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240612C19000000 | 2024-05-16 1:29PM EDT | 19,000.00 | 150.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240612C19100000 | 2024-05-29 10:49AM EDT | 19,100.00 | 109.58 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| NDXP240612C19125000 | 2024-05-28 3:25PM EDT | 19,125.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| NDXP240612C19150000 | 2024-05-28 10:30AM EDT | 19,150.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDXP240612C19200000 | 2024-05-31 10:03AM EDT | 19,200.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| NDXP240612C19275000 | 2024-05-29 12:37PM EDT | 19,275.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240612C19300000 | 2024-05-29 12:37PM EDT | 19,300.00 | 53.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240612C19350000 | 2024-05-31 11:03AM EDT | 19,350.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240612C19375000 | 2024-05-31 11:03AM EDT | 19,375.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240612C19400000 | 2024-05-30 10:26AM EDT | 19,400.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240612C19425000 | 2024-05-30 10:26AM EDT | 19,425.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240612C19500000 | 2024-05-29 11:39AM EDT | 19,500.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDXP240612C19525000 | 2024-05-29 11:39AM EDT | 19,525.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDXP240612C19800000 | 2024-05-31 10:58AM EDT | 19,800.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| NDXP240612C19900000 | 2024-05-30 3:20PM EDT | 19,900.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
PutsforJune 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240612P16425000 | 2024-05-22 9:34AM EDT | 16,425.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240612P16500000 | 2024-05-22 9:34AM EDT | 16,500.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDXP240612P16700000 | 2024-05-07 9:30AM EDT | 16,700.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDXP240612P16750000 | 2024-05-31 11:39AM EDT | 16,750.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| NDXP240612P16900000 | 2024-05-15 10:28AM EDT | 16,900.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240612P16950000 | 2024-05-23 2:19PM EDT | 16,950.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240612P17000000 | 2024-05-31 11:39AM EDT | 17,000.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| NDXP240612P17100000 | 2024-05-08 2:44PM EDT | 17,100.00 | 80.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240612P17125000 | 2024-05-29 9:34AM EDT | 17,125.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDXP240612P17150000 | 2024-05-31 10:04AM EDT | 17,150.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 283 | 56 | 6.25% |
| NDXP240612P17200000 | 2024-05-29 9:34AM EDT | 17,200.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDXP240612P17300000 | 2024-05-30 4:04PM EDT | 17,300.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP240612P17325000 | 2024-05-31 11:03AM EDT | 17,325.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240612P17350000 | 2024-05-31 11:03AM EDT | 17,350.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NDXP240612P17375000 | 2024-05-31 12:24PM EDT | 17,375.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDXP240612P17400000 | 2024-05-31 12:24PM EDT | 17,400.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240612P17450000 | 2024-05-30 2:21PM EDT | 17,450.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| NDXP240612P17500000 | 2024-05-31 3:50PM EDT | 17,500.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| NDXP240612P17550000 | 2024-05-31 10:40AM EDT | 17,550.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240612P17675000 | 2024-05-31 12:12PM EDT | 17,675.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240612P17700000 | 2024-05-31 12:40PM EDT | 17,700.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240612P17750000 | 2024-05-31 12:51PM EDT | 17,750.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDXP240612P17825000 | 2024-05-29 11:39AM EDT | 17,825.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDXP240612P17900000 | 2024-05-31 11:24AM EDT | 17,900.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 286 | 66 | 3.13% |
| NDXP240612P17925000 | 2024-05-31 12:07PM EDT | 17,925.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240612P17950000 | 2024-05-31 10:27AM EDT | 17,950.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| NDXP240612P17970000 | 2024-05-31 10:57AM EDT | 17,970.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240612P17975000 | 2024-05-31 11:06AM EDT | 17,975.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240612P17980000 | 2024-05-31 10:45AM EDT | 17,980.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDXP240612P17990000 | 2024-05-31 1:23PM EDT | 17,990.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| NDXP240612P18000000 | 2024-05-31 3:32PM EDT | 18,000.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| NDXP240612P18010000 | 2024-05-31 12:46PM EDT | 18,010.00 | 137.73 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| NDXP240612P18025000 | 2024-05-31 10:08AM EDT | 18,025.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| NDXP240612P18040000 | 2024-05-31 10:14AM EDT | 18,040.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240612P18050000 | 2024-05-31 10:27AM EDT | 18,050.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240612P18060000 | 2024-05-31 10:05AM EDT | 18,060.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240612P18070000 | 2024-05-31 1:24PM EDT | 18,070.00 | 136.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| NDXP240612P18075000 | 2024-05-31 11:37AM EDT | 18,075.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| NDXP240612P18080000 | 2024-05-31 10:05AM EDT | 18,080.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240612P18090000 | 2024-05-31 11:24AM EDT | 18,090.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| NDXP240612P18100000 | 2024-05-31 10:45AM EDT | 18,100.00 | 135.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NDXP240612P18125000 | 2024-05-31 1:33PM EDT | 18,125.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| NDXP240612P18170000 | 2024-05-31 12:34PM EDT | 18,170.00 | 205.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| NDXP240612P18180000 | 2024-05-31 12:06PM EDT | 18,180.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240612P18200000 | 2024-05-31 3:44PM EDT | 18,200.00 | 120.67 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 1.56% |
| NDXP240612P18225000 | 2024-05-29 9:34AM EDT | 18,225.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240612P18230000 | 2024-05-31 11:06AM EDT | 18,230.00 | 186.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240612P18240000 | 2024-05-31 10:04AM EDT | 18,240.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240612P18290000 | 2024-05-31 1:16PM EDT | 18,290.00 | 224.25 | 0.00 | 0.00 | 0.00 | - | 2 | - | 1.56% |
| NDXP240612P18300000 | 2024-05-31 4:05PM EDT | 18,300.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 34 | 12 | 1.56% |
| NDXP240612P18325000 | 2024-05-22 1:53PM EDT | 18,325.00 | 124.69 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDXP240612P18340000 | 2024-05-31 11:04AM EDT | 18,340.00 | 232.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240612P18350000 | 2024-05-31 10:48AM EDT | 18,350.00 | 230.80 | 0.00 | 0.00 | 0.00 | - | 36 | 11 | 1.56% |
| NDXP240612P18375000 | 2024-05-30 11:03AM EDT | 18,375.00 | 139.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| NDXP240612P18400000 | 2024-05-31 12:49PM EDT | 18,400.00 | 303.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| NDXP240612P18410000 | 2024-05-31 11:06AM EDT | 18,410.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP240612P18425000 | 2024-05-22 1:53PM EDT | 18,425.00 | 151.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240612P18440000 | 2024-05-31 11:44AM EDT | 18,440.00 | 305.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| NDXP240612P18450000 | 2024-05-31 4:05PM EDT | 18,450.00 | 153.06 | 0.00 | 0.00 | 0.00 | - | 36 | 16 | 0.78% |
| NDXP240612P18475000 | 2024-05-28 3:17PM EDT | 18,475.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.39% |
| NDXP240612P18500000 | 2024-05-31 10:40AM EDT | 18,500.00 | 297.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.20% |
| NDXP240612P18525000 | 2024-05-31 10:11AM EDT | 18,525.00 | 234.85 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.10% |
| NDXP240612P18550000 | 2024-05-30 10:21AM EDT | 18,550.00 | 168.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240612P18575000 | 2024-05-30 3:06PM EDT | 18,575.00 | 197.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240612P18600000 | 2024-05-31 9:51AM EDT | 18,600.00 | 251.62 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDXP240612P18625000 | 2024-05-31 10:53AM EDT | 18,625.00 | 385.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP240612P18650000 | 2024-05-28 11:38AM EDT | 18,650.00 | 135.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240612P18675000 | 2024-05-31 10:53AM EDT | 18,675.00 | 420.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240612P18700000 | 2024-05-29 9:45AM EDT | 18,700.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDXP240612P18725000 | 2024-05-30 1:17PM EDT | 18,725.00 | 244.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP240612P18750000 | 2024-05-29 10:24AM EDT | 18,750.00 | 208.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDXP240612P18775000 | 2024-05-24 2:10PM EDT | 18,775.00 | 186.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP240612P18800000 | 2024-05-30 11:03AM EDT | 18,800.00 | 321.51 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NDXP240612P18825000 | 2024-05-29 1:05PM EDT | 18,825.00 | 231.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240612P18850000 | 2024-05-29 1:05PM EDT | 18,850.00 | 243.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240612P18875000 | 2024-05-23 9:51AM EDT | 18,875.00 | 255.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240612P18900000 | 2024-05-28 9:36AM EDT | 18,900.00 | 234.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240612P18925000 | 2024-05-28 2:13PM EDT | 18,925.00 | 244.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240612P18975000 | 2024-05-24 1:13PM EDT | 18,975.00 | 289.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.