NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703C17025000 | 2024-06-21 9:41AM EDT | 17,025.00 | 2,718.90 | 2,683.70 | 2,707.70 | 0.00 | - | 1 | 1 | 53.99% |
| NDXP240703C17125000 | 2024-06-21 9:43AM EDT | 17,125.00 | 2,628.90 | 2,584.30 | 2,607.90 | 0.00 | - | 1 | 1 | 52.37% |
| NDXP240703C18150000 | 2024-06-21 9:43AM EDT | 18,150.00 | 1,606.60 | 1,561.70 | 1,585.50 | 0.00 | - | 1 | 1 | 38.01% |
| NDXP240703C18600000 | 2024-06-12 9:30AM EDT | 18,600.00 | 863.00 | 1,115.00 | 1,138.20 | 0.00 | - | 1 | 1 | 29.57% |
| NDXP240703C18675000 | 2024-06-13 10:34AM EDT | 18,675.00 | 967.08 | 1,041.00 | 1,064.10 | 0.00 | - | 5 | 5 | 28.20% |
| NDXP240703C18700000 | 2024-06-13 10:34AM EDT | 18,700.00 | 944.33 | 1,016.40 | 1,039.40 | 0.00 | - | 5 | 7 | 27.74% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 19,000.00 | 285.78 | 725.60 | 747.70 | 0.00 | - | - | 1 | 22.70% |
| NDXP240703C19100000 | 2024-06-12 9:30AM EDT | 19,100.00 | 457.55 | 634.00 | 651.80 | 0.00 | - | 1 | 2 | 21.01% |
| NDXP240703C19175000 | 2024-06-17 10:32AM EDT | 19,175.00 | 607.00 | 565.50 | 582.40 | 0.00 | - | 1 | 0 | 19.99% |
| NDXP240703C19200000 | 2024-06-21 11:43AM EDT | 19,200.00 | 622.30 | 543.00 | 560.70 | 0.00 | - | 2 | 0 | 19.81% |
| NDXP240703C19225000 | 2024-06-21 11:43AM EDT | 19,225.00 | 600.37 | 519.80 | 538.40 | 0.00 | - | 2 | 0 | 19.52% |
| NDXP240703C19300000 | 2024-06-25 4:07PM EDT | 19,300.00 | 467.51 | 455.60 | 472.70 | 0.00 | - | 1 | 37 | 18.69% |
| NDXP240703C19325000 | 2024-06-12 1:25PM EDT | 19,325.00 | 388.65 | 434.00 | 451.30 | 0.00 | - | - | 0 | 18.42% |
| NDXP240703C19350000 | 2024-06-07 4:04PM EDT | 19,350.00 | 154.45 | 413.10 | 430.20 | 0.00 | - | 2 | 1 | 18.16% |
| NDXP240703C19375000 | 2024-06-07 4:00PM EDT | 19,375.00 | 149.56 | 393.40 | 409.00 | 0.00 | - | 2 | 1 | 17.87% |
| NDXP240703C19400000 | 2024-06-25 11:14AM EDT | 19,400.00 | 354.00 | 372.60 | 388.60 | 0.00 | - | 4 | 1 | 17.63% |
| NDXP240703C19525000 | 2024-06-17 11:47AM EDT | 19,525.00 | 390.73 | 279.00 | 293.20 | 0.00 | - | - | 1 | 16.61% |
| NDXP240703C19550000 | 2024-06-14 3:56PM EDT | 19,550.00 | 319.86 | 261.80 | 275.50 | 0.00 | - | 5 | 5 | 16.43% |
| NDXP240703C19600000 | 2024-06-25 12:03PM EDT | 19,600.00 | 239.83 | 229.10 | 241.70 | 0.00 | - | 27 | 2 | 16.09% |
| NDXP240703C19625000 | 2024-06-11 3:57PM EDT | 19,625.00 | 223.65 | 215.30 | 227.10 | 0.00 | - | - | 1 | 16.06% |
| NDXP240703C19800000 | 2024-06-17 2:18PM EDT | 19,800.00 | 343.15 | 123.10 | 127.60 | 0.00 | - | - | 1 | 14.79% |
| NDXP240703C19850000 | 2024-06-14 3:56PM EDT | 19,850.00 | 157.40 | 101.90 | 106.00 | 0.00 | - | 5 | 5 | 14.57% |
| NDXP240703C19900000 | 2024-06-24 1:38PM EDT | 19,900.00 | 59.00 | 83.30 | 87.10 | 0.00 | - | 5 | 5 | 14.38% |
| NDXP240703C19925000 | 2024-06-20 1:56PM EDT | 19,925.00 | 150.55 | 75.10 | 78.50 | 0.00 | - | - | 0 | 14.28% |
| NDXP240703C19950000 | 2024-06-21 10:00AM EDT | 19,950.00 | 111.66 | 67.50 | 70.00 | 0.00 | - | 7 | 38 | 14.13% |
| NDXP240703C20000000 | 2024-06-25 1:43PM EDT | 20,000.00 | 47.33 | 53.60 | 56.10 | 0.00 | - | 7 | 4 | 13.99% |
| NDXP240703C20025000 | 2024-06-25 1:43PM EDT | 20,025.00 | 42.28 | 47.70 | 50.00 | 0.00 | - | 3 | 2 | 13.92% |
| NDXP240703C20100000 | 2024-06-24 9:36AM EDT | 20,100.00 | 47.50 | 32.90 | 34.90 | 0.00 | - | 1 | 3 | 13.77% |
| NDXP240703C20200000 | 2024-06-18 12:30PM EDT | 20,200.00 | 110.15 | 19.50 | 21.00 | 0.00 | - | 1 | 1 | 13.66% |
| NDXP240703C20250000 | 2024-06-20 10:08AM EDT | 20,250.00 | 94.90 | 15.00 | 16.20 | 0.00 | - | - | 46 | 13.66% |
| NDXP240703C20275000 | 2024-06-18 9:36AM EDT | 20,275.00 | 99.65 | 13.10 | 14.20 | 0.00 | - | - | 5 | 13.66% |
| NDXP240703C20400000 | 2024-06-20 3:59PM EDT | 20,400.00 | 27.00 | 6.60 | 7.60 | 0.00 | - | - | 23 | 13.88% |
| NDXP240703C20475000 | 2024-06-17 1:56PM EDT | 20,475.00 | 56.48 | 4.40 | 5.40 | 0.00 | - | - | 1 | 14.13% |
| NDXP240703C20500000 | 2024-06-17 1:56PM EDT | 20,500.00 | 51.91 | 3.90 | 4.90 | 0.00 | - | - | 1 | 14.26% |
| NDXP240703C20600000 | 2024-06-25 9:32AM EDT | 20,600.00 | 2.40 | 2.40 | 3.30 | 0.00 | - | 25 | 1 | 14.73% |
| NDXP240703C20700000 | 2024-06-21 3:51PM EDT | 20,700.00 | 5.20 | 1.55 | 2.45 | 0.00 | - | 2 | 0 | 15.40% |
| NDXP240703C20900000 | 2024-06-21 4:00PM EDT | 20,900.00 | 2.56 | 0.75 | 1.65 | 0.00 | - | 2 | 2 | 17.03% |
| NDXP240703C21000000 | 2024-06-20 3:05PM EDT | 21,000.00 | 4.50 | 0.55 | 1.45 | 0.00 | - | 1 | 3 | 17.94% |
| NDXP240703C21300000 | 2024-06-13 1:38PM EDT | 21,300.00 | 2.98 | 0.15 | 1.05 | 0.00 | - | 1 | 1 | 20.62% |
| NDXP240703C21500000 | 2024-06-13 1:38PM EDT | 21,500.00 | 2.13 | 0.05 | 0.90 | 0.00 | - | 2 | 2 | 22.42% |
PutsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703P17300000 | 2024-06-25 12:23PM EDT | 17,300.00 | 1.11 | 0.85 | 1.75 | -14.04 | -92.67% | 4 | 2 | 34.74% |
| NDXP240703P17400000 | 2024-06-18 11:41AM EDT | 17,400.00 | 5.00 | 0.90 | 1.80 | 0.00 | - | 1 | 2 | 33.47% |
| NDXP240703P17675000 | 2024-06-07 1:23PM EDT | 17,675.00 | 26.75 | 1.10 | 2.00 | 0.00 | - | 10 | 10 | 30.05% |
| NDXP240703P17700000 | 2024-06-10 2:42PM EDT | 17,700.00 | 25.25 | 1.10 | 2.00 | 0.00 | - | 1 | 2 | 29.70% |
| NDXP240703P17750000 | 2024-06-25 2:12PM EDT | 17,750.00 | 1.93 | 1.15 | 2.05 | -4.42 | -69.61% | 1 | 1 | 29.09% |
| NDXP240703P17775000 | 2024-06-07 1:23PM EDT | 17,775.00 | 30.25 | 1.20 | 2.05 | 0.00 | - | 10 | 10 | 28.74% |
| NDXP240703P17800000 | 2024-06-21 12:56PM EDT | 17,800.00 | 3.90 | 1.20 | 2.10 | 0.00 | - | 1 | 1 | 28.47% |
| NDXP240703P17900000 | 2024-06-24 3:39PM EDT | 17,900.00 | 2.41 | 1.30 | 2.20 | 0.00 | - | 1 | 3 | 27.23% |
| NDXP240703P17925000 | 2024-06-14 11:08AM EDT | 17,925.00 | 14.30 | 1.35 | 2.25 | 0.00 | - | 2 | 0 | 26.96% |
| NDXP240703P18000000 | 2024-06-25 9:42AM EDT | 18,000.00 | 2.89 | 1.45 | 2.35 | -61.56 | -95.52% | 33 | 1 | 26.05% |
| NDXP240703P18150000 | 2024-06-12 1:10PM EDT | 18,150.00 | 19.55 | 1.70 | 2.60 | 0.00 | - | 1 | 1 | 24.25% |
| NDXP240703P18200000 | 2024-06-12 1:10PM EDT | 18,200.00 | 3.70 | 1.85 | 2.70 | -17.35 | -82.42% | 1 | 2 | 23.65% |
| NDXP240703P18225000 | 2024-06-13 2:29PM EDT | 18,225.00 | 3.93 | 1.90 | 2.80 | -12.67 | -76.33% | 51 | 0 | 23.41% |
| NDXP240703P18275000 | 2024-06-21 9:45AM EDT | 18,275.00 | 9.58 | 2.05 | 2.95 | 0.00 | - | 1 | 1 | 22.85% |
| NDXP240703P18300000 | 2024-06-21 12:56PM EDT | 18,300.00 | 7.00 | 2.15 | 3.00 | 0.00 | - | 2 | 1 | 22.54% |
| NDXP240703P18350000 | 2024-06-21 9:45AM EDT | 18,350.00 | 10.52 | 2.30 | 3.20 | 0.00 | - | 1 | 1 | 22.01% |
| NDXP240703P18400000 | 2024-06-07 12:47PM EDT | 18,400.00 | 87.15 | 2.50 | 3.40 | 0.00 | - | 2 | 2 | 21.46% |
| NDXP240703P18425000 | 2024-06-12 11:32AM EDT | 18,425.00 | 28.88 | 2.65 | 3.60 | 0.00 | - | 2 | 2 | 21.27% |
| NDXP240703P18500000 | 2024-06-24 3:48PM EDT | 18,500.00 | 7.04 | 3.00 | 4.00 | 0.00 | - | 21 | 23 | 20.47% |
| NDXP240703P18600000 | 2024-06-24 11:16AM EDT | 18,600.00 | 8.48 | 3.80 | 4.70 | 0.00 | - | 2 | 3 | 19.44% |
| NDXP240703P18650000 | 2024-06-24 3:39PM EDT | 18,650.00 | 10.14 | 4.30 | 5.20 | 0.00 | - | 1 | 1 | 18.98% |
| NDXP240703P18700000 | 2024-06-24 12:53PM EDT | 18,700.00 | 10.60 | 4.90 | 5.80 | 0.00 | - | 5 | 5 | 18.53% |
| NDXP240703P18725000 | 2024-06-24 10:34AM EDT | 18,725.00 | 11.50 | 5.20 | 6.20 | -0.60 | -4.96% | 1 | 3 | 18.34% |
| NDXP240703P18750000 | 2024-06-25 2:12PM EDT | 18,750.00 | 7.23 | 5.60 | 6.60 | -5.67 | -43.95% | 2 | 10 | 18.13% |
| NDXP240703P18800000 | 2024-06-07 11:01AM EDT | 18,800.00 | 186.98 | 6.50 | 7.50 | 0.00 | - | 1 | 1 | 17.73% |
| NDXP240703P18825000 | 2024-06-25 12:44PM EDT | 18,825.00 | 10.70 | 7.00 | 8.00 | -5.15 | -32.49% | 2 | 6 | 17.52% |
| NDXP240703P18850000 | 2024-06-11 9:32AM EDT | 18,850.00 | 183.60 | 7.60 | 8.60 | 0.00 | - | 2 | 2 | 17.34% |
| NDXP240703P19000000 | 2024-06-25 12:45PM EDT | 19,000.00 | 19.80 | 12.70 | 13.70 | -8.80 | -30.77% | 5 | 9 | 16.32% |
| NDXP240703P19050000 | 2024-06-21 12:00PM EDT | 19,050.00 | 26.83 | 15.20 | 16.30 | 0.00 | - | 1 | 2 | 16.04% |
| NDXP240703P19100000 | 2024-06-20 9:56AM EDT | 19,100.00 | 26.95 | 18.30 | 19.50 | 0.00 | - | - | 1 | 15.78% |
| NDXP240703P19130000 | 2024-06-24 9:44AM EDT | 19,130.00 | 44.37 | 20.40 | 21.80 | 0.00 | - | 1 | 0 | 15.64% |
| NDXP240703P19150000 | 2024-06-11 3:59PM EDT | 19,150.00 | 219.78 | 22.00 | 23.40 | 0.00 | - | - | 1 | 15.54% |
| NDXP240703P19175000 | 2024-06-11 3:59PM EDT | 19,175.00 | 229.33 | 24.20 | 25.70 | 0.00 | - | - | 2 | 15.43% |
| NDXP240703P19190000 | 2024-06-24 9:44AM EDT | 19,190.00 | 52.73 | 25.70 | 27.20 | 0.00 | - | 1 | 0 | 15.37% |
| NDXP240703P19325000 | 2024-06-25 10:01AM EDT | 19,325.00 | 73.03 | 42.20 | 44.20 | +14.73 | +25.27% | 1 | 1 | 14.76% |
| NDXP240703P19375000 | 2024-06-21 10:45AM EDT | 19,375.00 | 87.90 | 50.50 | 52.70 | 0.00 | - | 4 | 4 | 14.53% |
| NDXP240703P19400000 | 2024-06-24 1:57PM EDT | 19,400.00 | 104.35 | 55.20 | 57.60 | 0.00 | - | 2 | 3 | 14.43% |
| NDXP240703P19450000 | 2024-06-14 9:32AM EDT | 19,450.00 | 177.45 | 65.90 | 68.50 | 0.00 | - | 1 | 1 | 14.23% |
| NDXP240703P19475000 | 2024-06-21 12:50PM EDT | 19,475.00 | 95.10 | 71.90 | 74.60 | 0.00 | - | 6 | 8 | 14.12% |
| NDXP240703P19500000 | 2024-06-24 3:56PM EDT | 19,500.00 | 162.56 | 78.40 | 81.20 | 0.00 | - | 13 | 10 | 14.02% |
| NDXP240703P19525000 | 2024-06-25 9:37AM EDT | 19,525.00 | 152.97 | 84.60 | 88.30 | -21.07 | -12.11% | 2 | 1 | 13.93% |
| NDXP240703P19550000 | 2024-06-25 1:08PM EDT | 19,550.00 | 136.25 | 92.00 | 95.80 | +4.91 | +3.74% | 6 | 5 | 13.82% |
| NDXP240703P19575000 | 2024-06-20 12:48PM EDT | 19,575.00 | 117.39 | 99.90 | 103.90 | 0.00 | - | - | 2 | 13.72% |
| NDXP240703P19600000 | 2024-06-25 3:44PM EDT | 19,600.00 | 114.19 | 108.40 | 112.50 | -37.13 | -24.54% | 23 | 25 | 13.61% |
| NDXP240703P19625000 | 2024-06-24 11:24AM EDT | 19,625.00 | 169.65 | 117.40 | 121.60 | 0.00 | - | 2 | 2 | 13.50% |
| NDXP240703P19650000 | 2024-06-25 11:47AM EDT | 19,650.00 | 146.70 | 127.00 | 131.40 | -26.25 | -15.18% | 1 | 28 | 13.39% |
| NDXP240703P19680000 | 2024-06-25 3:24PM EDT | 19,680.00 | 143.90 | 139.20 | 143.90 | -20.30 | -12.36% | 4 | - | 13.26% |
| NDXP240703P19690000 | 2024-06-25 4:11PM EDT | 19,690.00 | 145.70 | 143.50 | 148.10 | -24.30 | -14.29% | 1 | 1 | 13.21% |
| NDXP240703P19700000 | 2024-06-25 3:23PM EDT | 19,700.00 | 154.10 | 147.90 | 152.60 | -63.75 | -29.26% | 2 | 15 | 13.17% |
| NDXP240703P19710000 | 2024-06-21 10:24AM EDT | 19,710.00 | 195.00 | 152.40 | 157.10 | 0.00 | - | 2 | 1 | 13.12% |
| NDXP240703P19725000 | 2024-06-25 3:43PM EDT | 19,725.00 | 164.80 | 159.30 | 164.10 | -16.84 | -9.27% | 3 | 1 | 13.05% |
| NDXP240703P19760000 | 2024-06-21 3:41PM EDT | 19,760.00 | 180.60 | 176.00 | 181.50 | -18.40 | -9.25% | 1 | 1 | 12.89% |
| NDXP240703P19775000 | 2024-06-21 9:43AM EDT | 19,775.00 | 221.20 | 183.50 | 189.30 | 0.00 | - | 1 | 1 | 12.82% |
| NDXP240703P19800000 | 2024-06-25 3:24PM EDT | 19,800.00 | 202.50 | 196.50 | 202.80 | -28.45 | -12.32% | 2 | 1 | 12.70% |
| NDXP240703P19850000 | 2024-06-24 2:37PM EDT | 19,850.00 | 365.00 | 223.40 | 236.40 | 0.00 | - | 1 | 2 | 12.88% |
| NDXP240703P19875000 | 2024-06-20 10:49AM EDT | 19,875.00 | 182.70 | 238.40 | 252.00 | 0.00 | - | 2 | 2 | 12.77% |
| NDXP240703P19900000 | 2024-06-20 10:48AM EDT | 19,900.00 | 193.50 | 254.00 | 268.30 | 0.00 | - | - | 3 | 12.67% |
| NDXP240703P19950000 | 2024-06-20 10:08AM EDT | 19,950.00 | 205.22 | 287.60 | 302.60 | 0.00 | - | - | 6 | 12.43% |
© 2024 Yahoo. All rights reserved.