NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforJuly 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240702C16875000 | 2024-06-18 9:38AM EDT | 16,875.00 | 3,061.30 | 2,829.50 | 2,853.30 | 0.00 | - | - | 1 | 58.12% |
| NDXP240702C18800000 | 2024-06-03 11:09AM EDT | 18,800.00 | 230.10 | 911.80 | 935.10 | 0.00 | - | 40 | 40 | 26.52% |
| NDXP240702C18950000 | 2024-06-12 9:35AM EDT | 18,950.00 | 593.35 | 765.70 | 788.50 | 0.00 | - | - | 1 | 23.81% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 19,000.00 | 284.41 | 717.90 | 740.20 | 0.00 | - | 1 | 1 | 22.97% |
| NDXP240702C19100000 | 2024-05-28 9:37AM EDT | 19,100.00 | 236.60 | 624.90 | 643.00 | 0.00 | - | 1 | 1 | 21.07% |
| NDXP240702C19200000 | 2024-06-05 11:09AM EDT | 19,200.00 | 192.45 | 533.40 | 550.30 | 0.00 | - | - | 38 | 19.71% |
| NDXP240702C19350000 | 2024-06-25 12:06PM EDT | 19,350.00 | 406.21 | 402.50 | 418.20 | +254.58 | +167.90% | 18 | 0 | 18.00% |
| NDXP240702C19375000 | 2024-06-07 2:29PM EDT | 19,375.00 | 145.90 | 382.10 | 397.50 | 0.00 | - | 2 | 0 | 17.78% |
| NDXP240702C19550000 | 2024-06-25 2:16PM EDT | 19,550.00 | 245.70 | 250.20 | 264.00 | -90.88 | -27.00% | 8 | 1 | 16.45% |
| NDXP240702C19575000 | 2024-06-17 10:18AM EDT | 19,575.00 | 318.65 | 233.50 | 246.80 | 0.00 | - | 1 | 1 | 16.28% |
| NDXP240702C19600000 | 2024-06-20 1:05PM EDT | 19,600.00 | 326.20 | 217.50 | 230.20 | 0.00 | - | - | 2 | 16.12% |
| NDXP240702C19700000 | 2024-06-20 12:55PM EDT | 19,700.00 | 289.23 | 158.90 | 166.90 | 0.00 | - | 38 | 17 | 15.28% |
| NDXP240702C19710000 | 2024-06-21 2:16PM EDT | 19,710.00 | 211.00 | 154.20 | 161.40 | 0.00 | - | 2 | 1 | 15.23% |
| NDXP240702C19725000 | 2024-06-21 11:54AM EDT | 19,725.00 | 244.00 | 146.40 | 153.30 | 0.00 | - | 4 | 4 | 15.15% |
| NDXP240702C19790000 | 2024-06-21 11:59AM EDT | 19,790.00 | 205.00 | 116.40 | 121.30 | 0.00 | - | 2 | 1 | 14.84% |
| NDXP240702C19800000 | 2024-06-20 11:34AM EDT | 19,800.00 | 293.65 | 112.20 | 116.80 | 0.00 | - | - | 18 | 14.79% |
| NDXP240702C19825000 | 2024-06-20 12:29PM EDT | 19,825.00 | 88.00 | 101.50 | 105.90 | -121.00 | -57.89% | 2 | 2 | 14.68% |
| NDXP240702C19850000 | 2024-06-25 10:11AM EDT | 19,850.00 | 80.36 | 91.50 | 95.80 | -189.06 | -70.17% | 1 | 1 | 14.58% |
| NDXP240702C19875000 | 2024-06-25 12:39PM EDT | 19,875.00 | 73.90 | 81.40 | 86.30 | -194.78 | -72.50% | 10 | 5 | 14.48% |
| NDXP240702C19900000 | 2024-06-25 1:12PM EDT | 19,900.00 | 59.13 | 73.90 | 77.50 | -170.87 | -74.29% | 3 | 1 | 14.38% |
| NDXP240702C19925000 | 2024-06-25 3:48PM EDT | 19,925.00 | 67.05 | 66.10 | 69.30 | -214.73 | -76.20% | 4 | 2 | 14.29% |
| NDXP240702C19940000 | 2024-06-25 12:47PM EDT | 19,940.00 | 50.15 | 61.70 | 64.30 | -15.35 | -23.44% | 4 | 4 | 14.19% |
| NDXP240702C19950000 | 2024-06-25 1:12PM EDT | 19,950.00 | 46.78 | 58.70 | 61.40 | -13.12 | -21.90% | 4 | 2 | 14.16% |
| NDXP240702C20000000 | 2024-06-25 11:29AM EDT | 20,000.00 | 46.80 | 46.30 | 48.30 | +24.62 | +111.00% | 8 | 5 | 14.01% |
| NDXP240702C20050000 | 2024-06-18 1:02PM EDT | 20,050.00 | 167.40 | 35.70 | 37.50 | 0.00 | - | - | 12 | 13.89% |
| NDXP240702C20060000 | 2024-06-21 12:09PM EDT | 20,060.00 | 82.30 | 33.90 | 35.60 | 0.00 | - | 2 | 2 | 13.86% |
| NDXP240702C20075000 | 2024-06-21 3:07PM EDT | 20,075.00 | 60.10 | 31.20 | 32.90 | 0.00 | - | 4 | 4 | 13.83% |
| NDXP240702C20080000 | 2024-06-25 10:05AM EDT | 20,080.00 | 26.32 | 30.30 | 32.10 | -6.90 | -20.77% | 2 | 3 | 13.83% |
| NDXP240702C20090000 | 2024-06-25 12:01PM EDT | 20,090.00 | 32.45 | 28.70 | 30.40 | +18.04 | +125.19% | 6 | 6 | 13.81% |
| NDXP240702C20100000 | 2024-06-18 11:22AM EDT | 20,100.00 | 134.65 | 27.30 | 28.80 | 0.00 | - | - | 2 | 13.79% |
| NDXP240702C20175000 | 2024-06-14 12:35PM EDT | 20,175.00 | 47.30 | 17.70 | 19.10 | 0.00 | - | - | 8 | 13.71% |
| NDXP240702C20200000 | 2024-06-24 2:41PM EDT | 20,200.00 | 11.15 | 15.40 | 16.70 | 0.00 | - | 6 | 7 | 13.72% |
| NDXP240702C20250000 | 2024-06-25 9:31AM EDT | 20,250.00 | 8.06 | 11.50 | 12.50 | -86.81 | -91.50% | 2 | 6 | 13.70% |
| NDXP240702C20300000 | 2024-06-24 1:45PM EDT | 20,300.00 | 7.25 | 8.60 | 9.60 | 0.00 | - | 1 | 0 | 13.80% |
| NDXP240702C20400000 | 2024-06-25 9:40AM EDT | 20,400.00 | 4.07 | 4.80 | 5.80 | -0.63 | -13.40% | 5 | 1 | 14.10% |
| NDXP240702C20425000 | 2024-06-20 3:04PM EDT | 20,425.00 | 22.30 | 4.20 | 5.10 | 0.00 | - | - | 0 | 14.17% |
| NDXP240702C20500000 | 2024-06-21 4:04PM EDT | 20,500.00 | 8.75 | 2.80 | 3.70 | 0.00 | - | 4 | 4 | 14.55% |
| NDXP240702C20675000 | 2024-06-18 11:22AM EDT | 20,675.00 | 21.65 | 1.20 | 2.10 | 0.00 | - | - | 2 | 15.77% |
| NDXP240702C20825000 | 2024-06-13 9:31AM EDT | 20,825.00 | 7.00 | 0.70 | 1.60 | 0.00 | - | 1 | 1 | 17.17% |
| NDXP240702C20850000 | 2024-06-13 9:31AM EDT | 20,850.00 | 6.60 | 0.65 | 1.50 | 0.00 | - | 1 | 1 | 17.35% |
| NDXP240702C20900000 | 2024-06-21 4:10PM EDT | 20,900.00 | 1.80 | 0.55 | 1.40 | 0.00 | - | 2 | 2 | 17.84% |
| NDXP240702C20925000 | 2024-06-21 11:59AM EDT | 20,925.00 | 3.20 | 0.50 | 1.40 | 0.00 | - | 2 | 2 | 18.15% |
| NDXP240702C20975000 | 2024-06-21 11:59AM EDT | 20,975.00 | 2.85 | 0.40 | 1.30 | 0.00 | - | 2 | 2 | 18.62% |
| NDXP240702C21000000 | 2024-06-20 4:10PM EDT | 21,000.00 | 3.10 | 0.40 | 1.25 | 0.00 | - | - | 5 | 18.84% |
| NDXP240702C21075000 | 2024-06-13 9:33AM EDT | 21,075.00 | 4.20 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 19.57% |
| NDXP240702C21100000 | 2024-06-13 9:33AM EDT | 21,100.00 | 3.80 | 0.25 | 1.15 | 0.00 | - | 1 | 1 | 19.87% |
| NDXP240702C21150000 | 2024-06-13 9:31AM EDT | 21,150.00 | 3.10 | 0.20 | 1.10 | 0.00 | - | 1 | 1 | 20.37% |
| NDXP240702C21175000 | 2024-06-13 9:31AM EDT | 21,175.00 | 3.10 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 20.56% |
| NDXP240702C21200000 | 2024-06-24 10:25AM EDT | 21,200.00 | 1.29 | 0.15 | 1.05 | 0.00 | - | 1 | 2 | 20.86% |
| NDXP240702C21225000 | 2024-06-13 9:33AM EDT | 21,225.00 | 2.60 | 0.15 | 1.00 | 0.00 | - | 1 | 1 | 21.04% |
| NDXP240702C21250000 | 2024-06-13 9:33AM EDT | 21,250.00 | 2.40 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 21.34% |
| NDXP240702C21300000 | 2024-06-20 11:30AM EDT | 21,300.00 | 3.20 | 0.10 | 0.95 | 0.00 | - | 2 | 3 | 21.80% |
| NDXP240702C21350000 | 2024-06-20 11:30AM EDT | 21,350.00 | 2.96 | 0.05 | 0.95 | 0.00 | - | - | 2 | 22.38% |
| NDXP240702C21600000 | 2024-06-13 9:30AM EDT | 21,600.00 | 1.70 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 24.79% |
| NDXP240702C21650000 | 2024-06-13 9:30AM EDT | 21,650.00 | 1.65 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 25.34% |
PutsforJuly 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240702P16550000 | 2024-06-21 1:42PM EDT | 16,550.00 | 1.70 | 0.20 | 1.10 | 0.00 | - | 1 | 1 | 46.07% |
| NDXP240702P16825000 | 2024-06-20 12:28PM EDT | 16,825.00 | 3.40 | 0.35 | 1.25 | 0.00 | - | - | 13 | 42.65% |
| NDXP240702P16850000 | 2024-06-25 9:35AM EDT | 16,850.00 | 0.89 | 0.35 | 1.25 | -2.91 | -76.58% | 10 | 23 | 42.29% |
| NDXP240702P17350000 | 2024-06-07 9:30AM EDT | 17,350.00 | 20.80 | 0.65 | 1.50 | 0.00 | - | 1 | 1 | 35.79% |
| NDXP240702P17425000 | 2024-06-11 1:11PM EDT | 17,425.00 | 15.67 | 0.70 | 1.55 | 0.00 | - | 1 | 2 | 34.82% |
| NDXP240702P17500000 | 2024-06-25 10:22AM EDT | 17,500.00 | 1.20 | 0.70 | 1.60 | -15.62 | -92.87% | 2 | 12 | 33.84% |
| NDXP240702P17550000 | 2024-06-07 9:30AM EDT | 17,550.00 | 24.10 | 0.75 | 1.65 | 0.00 | - | 1 | 1 | 33.23% |
| NDXP240702P17600000 | 2024-06-25 12:19PM EDT | 17,600.00 | 1.05 | 0.80 | 1.65 | -30.10 | -96.63% | 5 | 10 | 32.50% |
| NDXP240702P17700000 | 2024-06-18 10:49AM EDT | 17,700.00 | 5.94 | 0.85 | 1.75 | 0.00 | - | - | 1 | 31.25% |
| NDXP240702P17750000 | 2024-06-12 11:26AM EDT | 17,750.00 | 12.15 | 0.90 | 1.75 | 0.00 | - | 3 | 1 | 30.52% |
| NDXP240702P17900000 | 2024-06-17 11:06AM EDT | 17,900.00 | 10.43 | 1.00 | 1.90 | 0.00 | - | 1 | 2 | 28.60% |
| NDXP240702P18000000 | 2024-06-24 10:25AM EDT | 18,000.00 | 3.09 | 1.10 | 1.95 | 0.00 | - | 1 | 5 | 27.21% |
| NDXP240702P18100000 | 2024-06-12 11:26AM EDT | 18,100.00 | 2.61 | 1.20 | 2.10 | -15.04 | -85.21% | 28 | 40 | 25.97% |
| NDXP240702P18175000 | 2024-06-11 3:15PM EDT | 18,175.00 | 37.70 | 1.30 | 2.20 | 0.00 | - | - | 1 | 25.00% |
| NDXP240702P18200000 | 2024-06-12 12:01PM EDT | 18,200.00 | 20.45 | 1.35 | 2.25 | 0.00 | - | 2 | 2 | 24.69% |
| NDXP240702P18425000 | 2024-06-24 9:35AM EDT | 18,425.00 | 5.94 | 1.95 | 2.85 | 0.00 | - | 6 | 7 | 22.00% |
| NDXP240702P18500000 | 2024-06-24 9:34AM EDT | 18,500.00 | 5.20 | 2.25 | 3.20 | -1.43 | -21.57% | 1 | 26 | 21.18% |
| NDXP240702P18550000 | 2024-06-21 3:57PM EDT | 18,550.00 | 5.98 | 2.50 | 3.40 | -0.75 | -11.14% | 2 | 1 | 20.58% |
| NDXP240702P18575000 | 2024-06-25 9:32AM EDT | 18,575.00 | 6.32 | 2.65 | 3.60 | -3.99 | -38.70% | 9 | 2 | 20.35% |
| NDXP240702P18600000 | 2024-06-25 9:32AM EDT | 18,600.00 | 6.75 | 2.85 | 3.70 | -1.99 | -22.77% | 2 | 2 | 20.04% |
| NDXP240702P18625000 | 2024-06-25 9:33AM EDT | 18,625.00 | 7.06 | 3.00 | 3.90 | -3.94 | -35.82% | 22 | 2 | 19.79% |
| NDXP240702P18650000 | 2024-06-25 9:33AM EDT | 18,650.00 | 7.54 | 3.20 | 4.10 | -1.93 | -20.38% | 33 | 2 | 19.54% |
| NDXP240702P18675000 | 2024-06-25 12:20PM EDT | 18,675.00 | 5.30 | 3.40 | 4.40 | -6.90 | -56.56% | 22 | 4 | 19.34% |
| NDXP240702P18700000 | 2024-06-25 1:37PM EDT | 18,700.00 | 5.84 | 3.70 | 4.60 | -3.03 | -34.16% | 2 | 3 | 19.07% |
| NDXP240702P18750000 | 2024-06-24 10:25AM EDT | 18,750.00 | 9.42 | 4.20 | 5.20 | 0.00 | - | 1 | 1 | 18.61% |
| NDXP240702P18800000 | 2024-06-25 1:37PM EDT | 18,800.00 | 7.72 | 4.90 | 5.90 | -11.54 | -59.92% | 3 | 2 | 18.16% |
| NDXP240702P18850000 | 2024-06-11 9:32AM EDT | 18,850.00 | 181.00 | 5.80 | 6.80 | 0.00 | - | 2 | 2 | 17.74% |
| NDXP240702P18950000 | 2024-06-18 12:39PM EDT | 18,950.00 | 22.98 | 8.30 | 9.30 | 0.00 | - | - | 1 | 16.98% |
| NDXP240702P18975000 | 2024-06-10 11:48AM EDT | 18,975.00 | 217.25 | 9.10 | 10.10 | 0.00 | - | - | 2 | 16.80% |
| NDXP240702P19000000 | 2024-06-25 10:16AM EDT | 19,000.00 | 19.28 | 10.00 | 11.00 | -4.27 | -18.13% | 4 | 4 | 16.62% |
| NDXP240702P19125000 | 2024-06-24 9:43AM EDT | 19,125.00 | 40.55 | 16.50 | 17.70 | 0.00 | - | 1 | 1 | 15.93% |
| NDXP240702P19170000 | 2024-06-21 1:45PM EDT | 19,170.00 | 42.22 | 19.70 | 21.10 | 0.00 | - | 1 | 1 | 15.71% |
| NDXP240702P19175000 | 2024-06-21 1:45PM EDT | 19,175.00 | 42.78 | 20.10 | 21.50 | 0.00 | - | 1 | 1 | 15.68% |
| NDXP240702P19200000 | 2024-06-25 10:12AM EDT | 19,200.00 | 40.20 | 22.40 | 23.70 | -57.72 | -58.95% | 1 | 2 | 15.56% |
| NDXP240702P19250000 | 2024-06-20 1:50PM EDT | 19,250.00 | 58.80 | 27.30 | 29.00 | 0.00 | - | 3 | 5 | 15.35% |
| NDXP240702P19350000 | 2024-06-25 2:18PM EDT | 19,350.00 | 43.48 | 40.60 | 42.70 | -22.41 | -34.01% | 5 | 50 | 14.91% |
| NDXP240702P19425000 | 2024-06-21 12:28PM EDT | 19,425.00 | 71.80 | 54.20 | 56.70 | 0.00 | - | 1 | 2 | 14.60% |
| NDXP240702P19450000 | 2024-06-25 1:12PM EDT | 19,450.00 | 87.02 | 59.60 | 62.20 | -29.58 | -25.37% | 13 | 5 | 14.50% |
| NDXP240702P19475000 | 2024-06-24 1:26PM EDT | 19,475.00 | 118.13 | 65.50 | 68.10 | -7.48 | -5.95% | 2 | 4 | 14.39% |
| NDXP240702P19480000 | 2024-06-25 11:00AM EDT | 19,480.00 | 102.52 | 66.70 | 69.40 | +8.92 | +9.53% | 12 | 1 | 14.38% |
| NDXP240702P19500000 | 2024-06-25 1:12PM EDT | 19,500.00 | 103.77 | 71.80 | 74.60 | -34.98 | -25.21% | 7 | 6 | 14.30% |
| NDXP240702P19520000 | 2024-06-21 11:05AM EDT | 19,520.00 | 104.40 | 77.30 | 80.10 | 0.00 | - | 2 | 2 | 14.22% |
| NDXP240702P19550000 | 2024-06-25 9:36AM EDT | 19,550.00 | 145.00 | 85.00 | 89.00 | -49.10 | -25.30% | 9 | 8 | 14.10% |
| NDXP240702P19575000 | 2024-06-20 2:02PM EDT | 19,575.00 | 117.90 | 93.00 | 97.00 | 0.00 | - | - | 2 | 13.99% |
| NDXP240702P19600000 | 2024-06-25 2:43PM EDT | 19,600.00 | 109.45 | 101.50 | 105.60 | -74.30 | -40.44% | 3 | 12 | 13.89% |
| NDXP240702P19625000 | 2024-06-24 9:45AM EDT | 19,625.00 | 170.00 | 110.70 | 114.80 | 0.00 | - | 2 | 2 | 13.79% |
| NDXP240702P19640000 | 2024-06-25 4:02PM EDT | 19,640.00 | 119.96 | 116.40 | 120.60 | -20.94 | -14.86% | 5 | 1 | 13.73% |
| NDXP240702P19650000 | 2024-06-25 2:07PM EDT | 19,650.00 | 140.00 | 120.40 | 124.60 | -45.00 | -24.32% | 7 | 12 | 13.69% |
| NDXP240702P19680000 | 2024-06-25 4:02PM EDT | 19,680.00 | 136.97 | 132.80 | 137.20 | -68.03 | -33.19% | 6 | 2 | 13.56% |
| NDXP240702P19690000 | 2024-06-24 10:15AM EDT | 19,690.00 | 165.00 | 137.10 | 141.60 | 0.00 | - | 2 | 2 | 13.52% |
| NDXP240702P19700000 | 2024-06-18 10:49AM EDT | 19,700.00 | 192.57 | 141.50 | 146.10 | +59.42 | +44.63% | 1 | 1 | 13.48% |
| NDXP240702P19725000 | 2024-06-21 11:35AM EDT | 19,725.00 | 183.10 | 153.00 | 157.70 | 0.00 | - | 2 | 16 | 13.36% |
| NDXP240702P19750000 | 2024-06-20 3:01PM EDT | 19,750.00 | 196.00 | 165.00 | 170.30 | 0.00 | - | - | 8 | 13.27% |
| NDXP240702P19775000 | 2024-06-13 10:05AM EDT | 19,775.00 | 289.60 | 177.60 | 183.40 | 0.00 | - | 20 | 19 | 13.16% |
| NDXP240702P19850000 | 2024-06-18 11:49AM EDT | 19,850.00 | 184.90 | 218.20 | 231.50 | 0.00 | - | - | 1 | 13.28% |
| NDXP240702P19875000 | 2024-06-20 11:54AM EDT | 19,875.00 | 179.70 | 233.40 | 247.50 | 0.00 | - | - | 1 | 13.19% |
| NDXP240702P19900000 | 2024-06-20 10:14AM EDT | 19,900.00 | 199.10 | 249.40 | 264.10 | 0.00 | - | - | 7 | 13.10% |
| NDXP240702P19925000 | 2024-06-18 9:39AM EDT | 19,925.00 | 206.00 | 265.90 | 281.40 | 0.00 | - | - | 1 | 13.01% |
| NDXP240702P19950000 | 2024-06-18 9:38AM EDT | 19,950.00 | 212.00 | 283.10 | 299.10 | 0.00 | - | - | 1 | 12.89% |
| NDXP240702P20000000 | 2024-06-21 4:04PM EDT | 20,000.00 | 333.25 | 320.10 | 336.80 | 0.00 | - | 4 | 4 | 12.70% |
© 2024 Yahoo. All rights reserved.