NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforJuly 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708C18300000 | 2024-06-18 11:15AM EDT | 18,300.00 | 1,622.70 | 1,426.30 | 1,449.50 | 0.00 | - | - | 1 | 29.95% |
| NDXP240708C18325000 | 2024-06-18 11:15AM EDT | 18,325.00 | 1,598.25 | 1,401.60 | 1,424.80 | 0.00 | - | - | 1 | 29.59% |
| NDXP240708C18600000 | 2024-06-04 12:08PM EDT | 18,600.00 | 357.00 | 1,131.70 | 1,154.20 | 0.00 | - | 1 | 1 | 25.62% |
| NDXP240708C18800000 | 2024-06-05 11:26AM EDT | 18,800.00 | 445.00 | 938.40 | 960.60 | 0.00 | - | 1 | 0 | 22.95% |
| NDXP240708C18900000 | 2024-06-05 11:09AM EDT | 18,900.00 | 374.09 | 843.60 | 865.30 | 0.00 | - | - | 1 | 21.70% |
| NDXP240708C19000000 | 2024-06-05 3:59PM EDT | 19,000.00 | 395.40 | 750.80 | 771.60 | 0.00 | - | 6 | 3 | 20.52% |
| NDXP240708C19100000 | 2024-06-05 11:35AM EDT | 19,100.00 | 286.74 | 660.20 | 680.20 | 0.00 | - | 2 | 2 | 19.44% |
| NDXP240708C19200000 | 2024-06-05 11:09AM EDT | 19,200.00 | 219.55 | 577.40 | 591.70 | 0.00 | - | - | 1 | 18.46% |
| NDXP240708C19300000 | 2024-06-10 11:39AM EDT | 19,300.00 | 220.30 | 491.50 | 506.60 | 0.00 | - | 88 | 93 | 17.56% |
| NDXP240708C19400000 | 2024-06-12 9:52AM EDT | 19,400.00 | 357.00 | 412.10 | 427.10 | 0.00 | - | 1 | 5 | 16.85% |
| NDXP240708C19500000 | 2024-06-11 1:19PM EDT | 19,500.00 | 148.90 | 338.50 | 352.40 | 0.00 | - | 3 | 14 | 16.16% |
| NDXP240708C19575000 | 2024-06-24 9:43AM EDT | 19,575.00 | 279.60 | 288.90 | 300.80 | 0.00 | - | 1 | 1 | 15.71% |
| NDXP240708C19600000 | 2024-06-25 12:10PM EDT | 19,600.00 | 273.99 | 272.50 | 284.50 | +8.49 | +3.20% | 8 | 4 | 15.57% |
| NDXP240708C19825000 | 2024-06-17 3:48PM EDT | 19,825.00 | 360.49 | 152.80 | 157.90 | 0.00 | - | - | 0 | 14.39% |
| NDXP240708C19875000 | 2024-06-24 10:53AM EDT | 19,875.00 | 106.25 | 131.20 | 136.10 | 0.00 | - | 1 | 1 | 14.21% |
| NDXP240708C19900000 | 2024-06-24 3:48PM EDT | 19,900.00 | 80.60 | 121.20 | 125.90 | 0.00 | - | 3 | 2 | 14.12% |
| NDXP240708C19950000 | 2024-06-24 10:53AM EDT | 19,950.00 | 83.85 | 102.80 | 107.20 | 0.00 | - | 2 | 2 | 13.96% |
| NDXP240708C20000000 | 2024-06-24 3:59PM EDT | 20,000.00 | 48.60 | 86.90 | 89.80 | 0.00 | - | 32 | 36 | 13.76% |
| NDXP240708C20100000 | 2024-06-21 12:04PM EDT | 20,100.00 | 115.00 | 60.00 | 62.50 | 0.00 | - | 7 | 7 | 13.51% |
| NDXP240708C20225000 | 2024-06-17 11:30AM EDT | 20,225.00 | 84.33 | 36.30 | 38.10 | 0.00 | - | - | 1 | 13.28% |
| NDXP240708C20250000 | 2024-06-24 1:50PM EDT | 20,250.00 | 24.60 | 32.60 | 34.40 | 0.00 | - | 3 | 5 | 13.26% |
| NDXP240708C20275000 | 2024-06-24 1:50PM EDT | 20,275.00 | 22.40 | 29.40 | 31.00 | 0.00 | - | 3 | 4 | 13.23% |
| NDXP240708C20300000 | 2024-06-24 9:54AM EDT | 20,300.00 | 35.50 | 26.40 | 27.90 | 0.00 | - | 7 | 9 | 13.21% |
| NDXP240708C20350000 | 2024-06-17 12:06PM EDT | 20,350.00 | 58.00 | 21.10 | 22.60 | 0.00 | - | - | 6 | 13.19% |
| NDXP240708C20400000 | 2024-06-25 9:48AM EDT | 20,400.00 | 13.00 | 17.00 | 18.20 | +2.20 | +20.37% | 2 | 11 | 13.17% |
| NDXP240708C20525000 | 2024-06-25 10:08AM EDT | 20,525.00 | 8.60 | 9.70 | 10.70 | -0.32 | -3.59% | 4 | 10 | 13.26% |
| NDXP240708C20575000 | 2024-06-20 9:46AM EDT | 20,575.00 | 56.44 | 7.80 | 8.80 | 0.00 | - | - | 6 | 13.36% |
| NDXP240708C20600000 | 2024-06-25 1:11PM EDT | 20,600.00 | 6.35 | 7.00 | 8.00 | -27.25 | -81.10% | 1 | 1 | 13.41% |
| NDXP240708C20800000 | 2024-06-25 1:11PM EDT | 20,800.00 | 3.25 | 3.10 | 4.00 | -15.05 | -82.24% | 1 | 1 | 14.04% |
| NDXP240708C20975000 | 2024-06-14 9:30AM EDT | 20,975.00 | 7.00 | 1.65 | 2.55 | 0.00 | - | - | 1 | 14.88% |
PutsforJuly 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708P17200000 | 2024-06-07 12:11PM EDT | 17,200.00 | 21.70 | 2.00 | 2.90 | 0.00 | - | 2 | 1 | 30.06% |
| NDXP240708P17500000 | 2024-06-10 11:39AM EDT | 17,500.00 | 24.50 | 2.50 | 3.40 | 0.00 | - | - | 40 | 27.19% |
| NDXP240708P17700000 | 2024-06-05 9:30AM EDT | 17,700.00 | 62.82 | 2.95 | 3.90 | 0.00 | - | 1 | 1 | 25.35% |
| NDXP240708P17800000 | 2024-06-05 9:30AM EDT | 17,800.00 | 72.78 | 3.20 | 4.20 | 0.00 | - | 1 | 1 | 24.43% |
| NDXP240708P17900000 | 2024-06-05 3:53PM EDT | 17,900.00 | 60.95 | 3.60 | 4.50 | 0.00 | - | 1 | 1 | 23.48% |
| NDXP240708P18000000 | 2024-06-24 10:37AM EDT | 18,000.00 | 6.70 | 4.00 | 4.90 | 0.00 | - | 1 | 2 | 22.57% |
| NDXP240708P18100000 | 2024-06-12 3:30PM EDT | 18,100.00 | 24.75 | 4.50 | 5.40 | 0.00 | - | 11 | 11 | 21.68% |
| NDXP240708P18200000 | 2024-06-12 3:30PM EDT | 18,200.00 | 28.25 | 5.10 | 6.10 | 0.00 | - | 11 | 11 | 20.86% |
| NDXP240708P18225000 | 2024-06-20 9:35AM EDT | 18,225.00 | 11.45 | 5.30 | 6.30 | 0.00 | - | - | 2 | 20.65% |
| NDXP240708P18300000 | 2024-06-24 10:46AM EDT | 18,300.00 | 10.68 | 6.00 | 6.90 | 0.00 | - | 5 | 103 | 20.02% |
| NDXP240708P18400000 | 2024-06-12 3:51PM EDT | 18,400.00 | 33.55 | 7.00 | 8.00 | 0.00 | - | 1 | 0 | 19.24% |
| NDXP240708P18500000 | 2024-06-07 12:11PM EDT | 18,500.00 | 119.90 | 8.40 | 9.30 | 0.00 | - | 56 | 51 | 18.44% |
| NDXP240708P18600000 | 2024-06-24 3:59PM EDT | 18,600.00 | 22.20 | 10.20 | 11.20 | 0.00 | - | 2 | 2 | 17.74% |
| NDXP240708P18800000 | 2024-06-24 3:57PM EDT | 18,800.00 | 35.95 | 16.30 | 17.40 | 0.00 | - | 4 | 4 | 16.50% |
| NDXP240708P19000000 | 2024-06-06 2:04PM EDT | 19,000.00 | 285.00 | 27.60 | 29.10 | 0.00 | - | - | 1 | 15.47% |
| NDXP240708P19300000 | 2024-06-24 10:37AM EDT | 19,300.00 | 85.60 | 63.60 | 65.80 | 0.00 | - | 1 | 4 | 14.14% |
| NDXP240708P19425000 | 2024-06-21 11:08AM EDT | 19,425.00 | 110.30 | 89.60 | 92.40 | 0.00 | - | 3 | 3 | 13.65% |
| NDXP240708P19475000 | 2024-06-24 10:16AM EDT | 19,475.00 | 126.12 | 102.50 | 105.50 | 0.00 | - | 6 | 7 | 13.46% |
| NDXP240708P19500000 | 2024-06-24 12:58PM EDT | 19,500.00 | 162.35 | 108.40 | 112.80 | 0.00 | - | 1 | 5 | 13.37% |
| NDXP240708P19575000 | 2024-06-25 1:09PM EDT | 19,575.00 | 178.80 | 131.90 | 136.70 | -13.34 | -6.94% | 8 | 3 | 13.07% |
| NDXP240708P19625000 | 2024-06-24 1:09PM EDT | 19,625.00 | 234.00 | 149.70 | 154.80 | 0.00 | - | 1 | 0 | 12.87% |
| NDXP240708P19650000 | 2024-06-20 9:39AM EDT | 19,650.00 | 119.10 | 159.40 | 164.50 | 0.00 | - | 2 | 2 | 12.76% |
| NDXP240708P19700000 | 2024-06-24 10:16AM EDT | 19,700.00 | 208.80 | 180.10 | 185.50 | 0.00 | - | 7 | 6 | 12.55% |
| NDXP240708P19725000 | 2024-06-24 3:04PM EDT | 19,725.00 | 262.10 | 191.20 | 196.80 | 0.00 | - | 3 | 3 | 12.44% |
| NDXP240708P19800000 | 2024-06-20 9:46AM EDT | 19,800.00 | 154.44 | 227.30 | 233.90 | 0.00 | - | - | 4 | 12.12% |
| NDXP240708P19925000 | 2024-06-20 9:41AM EDT | 19,925.00 | 210.00 | 297.90 | 310.90 | 0.00 | - | - | 1 | 11.86% |
© 2024 Yahoo. All rights reserved.