NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforJune 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620C18200000 | 2024-05-16 10:15AM EDT | 18,200.00 | 649.80 | 614.30 | 641.10 | 0.00 | - | - | 1 | 23.77% |
| NDXP240620C18300000 | 2024-05-16 10:15AM EDT | 18,300.00 | 576.70 | 539.80 | 554.00 | 0.00 | - | - | 1 | 22.29% |
| NDXP240620C18475000 | 2024-05-31 10:35AM EDT | 18,475.00 | 224.64 | 400.00 | 420.20 | 0.00 | - | 2 | 1 | 20.45% |
| NDXP240620C18500000 | 2024-05-31 10:40AM EDT | 18,500.00 | 213.30 | 395.30 | 406.10 | 0.00 | - | 4 | 3 | 20.45% |
| NDXP240620C18600000 | 2024-05-31 10:22AM EDT | 18,600.00 | 198.20 | 325.20 | 335.00 | 0.00 | - | 2 | 2 | 19.34% |
| NDXP240620C18625000 | 2024-05-29 2:18PM EDT | 18,625.00 | 412.85 | 304.80 | 323.00 | 0.00 | - | - | 1 | 19.38% |
| NDXP240620C18650000 | 2024-05-30 11:19AM EDT | 18,650.00 | 272.53 | 289.60 | 300.60 | 0.00 | - | 1 | 1 | 18.76% |
| NDXP240620C18675000 | 2024-05-30 11:19AM EDT | 18,675.00 | 258.42 | 278.60 | 288.00 | 0.00 | - | 1 | 1 | 18.72% |
| NDXP240620C18700000 | 2024-05-31 10:01AM EDT | 18,700.00 | 172.27 | 264.70 | 274.20 | 0.00 | - | 2 | 8 | 18.58% |
| NDXP240620C18750000 | 2024-05-31 3:41PM EDT | 18,750.00 | 126.18 | 238.40 | 246.90 | 0.00 | - | 1 | 2 | 18.27% |
| NDXP240620C18850000 | 2024-05-31 12:17PM EDT | 18,850.00 | 63.24 | 187.40 | 195.60 | 0.00 | - | 3 | 1 | 17.58% |
| NDXP240620C18950000 | 2024-05-31 3:41PM EDT | 18,950.00 | 67.86 | 141.00 | 149.00 | 0.00 | - | 3 | 2 | 16.81% |
| NDXP240620C19000000 | 2024-05-31 12:17PM EDT | 19,000.00 | 39.19 | 118.60 | 126.50 | 0.00 | - | 6 | 2 | 16.32% |
| NDXP240620C19025000 | 2024-05-31 10:56AM EDT | 19,025.00 | 45.60 | 112.50 | 118.50 | 0.00 | - | 2 | 2 | 16.25% |
| NDXP240620C19100000 | 2024-05-23 12:34PM EDT | 19,100.00 | 185.00 | 90.00 | 95.20 | 0.00 | - | 1 | 1 | 15.94% |
| NDXP240620C19200000 | 2024-05-31 10:51AM EDT | 19,200.00 | 23.05 | 61.70 | 67.00 | 0.00 | - | 70 | 0 | 15.36% |
| NDXP240620C19225000 | 2024-05-31 10:51AM EDT | 19,225.00 | 21.25 | 56.40 | 61.10 | 0.00 | - | 70 | 0 | 15.23% |
| NDXP240620C19300000 | 2024-05-30 11:21AM EDT | 19,300.00 | 46.10 | 42.70 | 46.70 | 0.00 | - | 1 | 16 | 14.96% |
| NDXP240620C19325000 | 2024-05-30 11:21AM EDT | 19,325.00 | 42.50 | 38.70 | 42.40 | 0.00 | - | 1 | 1 | 14.87% |
| NDXP240620C19400000 | 2024-05-31 10:22AM EDT | 19,400.00 | 15.65 | 29.20 | 32.70 | 0.00 | - | 2 | 5 | 14.77% |
| NDXP240620C19450000 | 2024-05-31 10:47AM EDT | 19,450.00 | 10.87 | 23.40 | 26.70 | 0.00 | - | 1 | 0 | 14.62% |
| NDXP240620C19500000 | 2024-05-31 1:31PM EDT | 19,500.00 | 9.20 | 19.00 | 22.20 | 0.00 | - | 10 | 105 | 14.57% |
| NDXP240620C19525000 | 2024-05-31 10:35AM EDT | 19,525.00 | 8.60 | 16.60 | 21.30 | 0.00 | - | 2 | 1 | 14.73% |
| NDXP240620C19700000 | 2024-05-30 11:13AM EDT | 19,700.00 | 11.82 | 7.50 | 12.00 | 0.00 | - | 1 | 2 | 14.90% |
| NDXP240620C19775000 | 2024-05-30 9:30AM EDT | 19,775.00 | 12.70 | 5.30 | 9.50 | 0.00 | - | 1 | 1 | 15.03% |
| NDXP240620C19800000 | 2024-05-30 9:30AM EDT | 19,800.00 | 11.80 | 5.20 | 8.30 | 0.00 | - | 1 | 1 | 14.92% |
PutsforJune 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240620P16100000 | 2024-05-24 9:48AM EDT | 16,100.00 | 12.35 | 6.00 | 9.00 | 0.00 | - | 1 | 1 | 32.00% |
| NDXP240620P16450000 | 2024-05-24 9:48AM EDT | 16,450.00 | 15.05 | 0.00 | 19.80 | 0.00 | - | 2 | 2 | 31.94% |
| NDXP240620P16800000 | 2024-05-24 9:48AM EDT | 16,800.00 | 19.75 | 11.00 | 14.10 | 0.00 | - | 1 | 1 | 25.75% |
| NDXP240620P16925000 | 2024-05-29 1:36PM EDT | 16,925.00 | 20.05 | 4.20 | 15.40 | 0.00 | - | - | 1 | 24.61% |
| NDXP240620P16950000 | 2024-05-30 9:31AM EDT | 16,950.00 | 19.60 | 12.80 | 15.50 | 0.00 | - | 2 | 12 | 24.33% |
| NDXP240620P17000000 | 2024-05-29 1:36PM EDT | 17,000.00 | 21.35 | 13.50 | 16.20 | 0.00 | - | - | 1 | 23.91% |
| NDXP240620P17050000 | 2024-05-30 9:42AM EDT | 17,050.00 | 21.90 | 14.30 | 17.00 | 0.00 | - | 1 | 1 | 23.50% |
| NDXP240620P17125000 | 2024-05-30 9:42AM EDT | 17,125.00 | 23.60 | 15.70 | 18.30 | 0.00 | - | 1 | 1 | 22.88% |
| NDXP240620P17150000 | 2024-05-28 3:58PM EDT | 17,150.00 | 21.01 | 16.10 | 18.80 | 0.00 | - | 10 | 10 | 22.68% |
| NDXP240620P17300000 | 2024-05-17 3:59PM EDT | 17,300.00 | 46.50 | 19.50 | 22.20 | 0.00 | - | 2 | 2 | 21.49% |
| NDXP240620P17375000 | 2024-05-29 3:05PM EDT | 17,375.00 | 31.35 | 21.50 | 24.30 | 0.00 | - | - | 10 | 20.91% |
| NDXP240620P17475000 | 2024-05-29 3:05PM EDT | 17,475.00 | 35.40 | 18.20 | 36.00 | 0.00 | - | - | 10 | 21.53% |
| NDXP240620P17500000 | 2024-05-21 11:47AM EDT | 17,500.00 | 41.37 | 26.00 | 28.60 | 0.00 | - | 1 | 0 | 19.98% |
| NDXP240620P17575000 | 2024-05-29 12:52PM EDT | 17,575.00 | 39.10 | 28.20 | 32.50 | 0.00 | - | - | 1 | 19.55% |
| NDXP240620P17600000 | 2024-05-29 12:52PM EDT | 17,600.00 | 40.30 | 30.40 | 34.40 | 0.00 | - | - | 1 | 19.48% |
| NDXP240620P17650000 | 2024-05-24 11:12AM EDT | 17,650.00 | 38.37 | 33.30 | 36.70 | 0.00 | - | 1 | 1 | 19.08% |
| NDXP240620P17700000 | 2024-05-31 2:11PM EDT | 17,700.00 | 99.10 | 36.50 | 39.10 | 0.00 | - | 3 | 2 | 18.67% |
| NDXP240620P17800000 | 2024-05-29 10:21AM EDT | 17,800.00 | 57.45 | 43.30 | 46.40 | 0.00 | - | 1 | 2 | 18.06% |
| NDXP240620P17900000 | 2024-05-23 3:06PM EDT | 17,900.00 | 96.95 | 50.60 | 53.90 | 0.00 | - | 1 | 2 | 17.30% |
| NDXP240620P18000000 | 2024-05-31 9:35AM EDT | 18,000.00 | 101.83 | 61.20 | 64.90 | 0.00 | - | 1 | 4 | 16.73% |
| NDXP240620P18100000 | 2024-05-31 4:00PM EDT | 18,100.00 | 109.00 | 74.30 | 78.80 | 0.00 | - | 3 | 5 | 16.20% |
| NDXP240620P18125000 | 2024-05-31 2:11PM EDT | 18,125.00 | 203.10 | 77.20 | 81.90 | 0.00 | - | 2 | 1 | 16.00% |
| NDXP240620P18175000 | 2024-05-29 9:59AM EDT | 18,175.00 | 100.66 | 85.00 | 89.60 | 0.00 | - | - | 11 | 15.68% |
| NDXP240620P18225000 | 2024-05-31 4:01PM EDT | 18,225.00 | 132.93 | 92.90 | 97.80 | 0.00 | - | 3 | 3 | 15.33% |
| NDXP240620P18300000 | 2024-05-31 4:01PM EDT | 18,300.00 | 152.93 | 109.30 | 113.00 | 0.00 | - | 5 | 33 | 14.90% |
| NDXP240620P18400000 | 2024-05-23 1:37PM EDT | 18,400.00 | 152.00 | 134.00 | 139.80 | 0.00 | - | 8 | 27 | 14.50% |
| NDXP240620P18500000 | 2024-06-03 9:33AM EDT | 18,500.00 | 175.72 | 157.00 | 164.00 | -12.87 | -6.82% | 2 | 8 | 13.60% |
| NDXP240620P18550000 | 2024-05-30 9:58AM EDT | 18,550.00 | 199.10 | 172.50 | 179.40 | 0.00 | - | 2 | 0 | 13.22% |
| NDXP240620P18575000 | 2024-05-29 1:10PM EDT | 18,575.00 | 178.80 | 183.20 | 191.80 | 0.00 | - | 3 | 3 | 13.28% |
| NDXP240620P18600000 | 2024-06-03 9:47AM EDT | 18,600.00 | 194.85 | 194.40 | 200.10 | +11.66 | +6.80% | 2 | 15 | 13.07% |
| NDXP240620P18625000 | 2024-05-24 2:04PM EDT | 18,625.00 | 170.84 | 203.90 | 210.70 | 0.00 | - | 10 | 10 | 12.96% |
| NDXP240620P18650000 | 2024-05-31 3:39PM EDT | 18,650.00 | 379.60 | 213.10 | 218.00 | 0.00 | - | 1 | 4 | 12.63% |
| NDXP240620P18700000 | 2024-05-31 2:41PM EDT | 18,700.00 | 482.00 | 228.00 | 237.40 | 0.00 | - | 2 | 7 | 12.17% |
| NDXP240620P18725000 | 2024-05-31 3:39PM EDT | 18,725.00 | 426.68 | 240.10 | 248.60 | 0.00 | - | 1 | 2 | 11.99% |
| NDXP240620P19000000 | 2024-05-29 10:31AM EDT | 19,000.00 | 341.30 | 375.70 | 394.10 | 0.00 | - | 3 | 1 | 8.30% |
| NDXP240620P19100000 | 2024-05-28 2:30PM EDT | 19,100.00 | 400.00 | 445.40 | 469.70 | 0.00 | - | 2 | 1 | 5.18% |
| NDXP240620P19900000 | 2024-05-31 10:50AM EDT | 19,900.00 | 1,545.28 | 1,147.00 | 1,181.90 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240620P19925000 | 2024-05-31 10:50AM EDT | 19,925.00 | 1,569.93 | 1,171.60 | 1,204.40 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.