NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforJuly 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240717C18250000 | 2024-06-28 9:54AM EDT | 18,250.00 | 1,701.10 | 1,510.80 | 1,544.50 | +1,701.10 | - | 1 | 0 | 34.23% |
| NDXP240717C18800000 | 2024-06-11 9:51AM EDT | 18,800.00 | 528.95 | 993.40 | 1,009.40 | 0.00 | - | - | 1 | 26.07% |
| NDXP240717C18900000 | 2024-06-11 9:51AM EDT | 18,900.00 | 464.70 | 902.70 | 918.10 | 0.00 | - | - | 1 | 24.94% |
| NDXP240717C19400000 | 2024-06-17 2:19PM EDT | 19,400.00 | 756.64 | 481.20 | 496.40 | 0.00 | - | - | 1 | 19.98% |
| NDXP240717C19600000 | 2024-06-28 9:54AM EDT | 19,600.00 | 472.45 | 339.80 | 354.70 | +114.45 | +31.97% | 1 | 1 | 18.42% |
| NDXP240717C19725000 | 2024-06-21 10:22AM EDT | 19,725.00 | 343.31 | 264.40 | 277.80 | 0.00 | - | 2 | 0 | 17.59% |
| NDXP240717C19800000 | 2024-06-17 3:59PM EDT | 19,800.00 | 446.65 | 222.70 | 236.40 | 0.00 | - | - | 0 | 17.13% |
| NDXP240717C19875000 | 2024-06-26 11:58AM EDT | 19,875.00 | 249.20 | 185.40 | 199.00 | +249.20 | - | - | 0 | 16.72% |
| NDXP240717C19900000 | 2024-06-28 9:44AM EDT | 19,900.00 | 261.02 | 175.80 | 187.50 | +261.02 | - | 1 | 1 | 16.60% |
| NDXP240717C19925000 | 2024-06-28 9:44AM EDT | 19,925.00 | 247.60 | 164.70 | 176.50 | +247.60 | - | 1 | 1 | 16.49% |
| NDXP240717C19950000 | 2024-06-26 11:58AM EDT | 19,950.00 | 213.00 | 154.40 | 165.90 | +213.00 | - | - | 0 | 16.37% |
| NDXP240717C19975000 | 2024-06-28 9:44AM EDT | 19,975.00 | 221.81 | 144.10 | 155.80 | +221.81 | - | 2 | 2 | 16.27% |
| NDXP240717C20000000 | 2024-06-21 12:10PM EDT | 20,000.00 | 235.60 | 134.10 | 146.10 | 0.00 | - | 1 | 0 | 16.17% |
| NDXP240717C20100000 | 2024-06-21 12:10PM EDT | 20,100.00 | 193.40 | 101.30 | 111.70 | 0.00 | - | 1 | 0 | 15.80% |
| NDXP240717C20200000 | 2024-06-20 1:17PM EDT | 20,200.00 | 166.90 | 75.00 | 84.00 | 0.00 | - | - | 36 | 15.52% |
| NDXP240717C20250000 | 2024-06-21 11:57AM EDT | 20,250.00 | 141.93 | 64.00 | 72.40 | 0.00 | - | 1 | 1 | 15.40% |
| NDXP240717C20275000 | 2024-06-21 11:57AM EDT | 20,275.00 | 134.58 | 59.00 | 67.10 | 0.00 | - | 1 | 1 | 15.35% |
| NDXP240717C20300000 | 2024-06-20 1:17PM EDT | 20,300.00 | 135.50 | 54.30 | 62.10 | 0.00 | - | - | 2 | 15.29% |
| NDXP240717C20500000 | 2024-06-17 1:55PM EDT | 20,500.00 | 137.55 | 26.20 | 32.50 | 0.00 | - | - | 1 | 15.01% |
| NDXP240717C21000000 | 2024-06-25 11:14AM EDT | 21,000.00 | 9.62 | 1.80 | 7.90 | +9.62 | - | - | 1 | 15.88% |
| NDXP240717C21100000 | 2024-06-25 11:14AM EDT | 21,100.00 | 7.37 | 0.45 | 6.70 | +7.37 | - | - | 1 | 16.39% |
| NDXP240717C21150000 | 2024-06-25 9:30AM EDT | 21,150.00 | 5.00 | 0.00 | 6.30 | +5.00 | - | - | 1 | 16.69% |
| NDXP240717C21325000 | 2024-06-27 9:31AM EDT | 21,325.00 | 3.00 | 0.00 | 5.40 | +3.00 | - | - | 1 | 17.85% |
| NDXP240717C21500000 | 2024-06-27 9:31AM EDT | 21,500.00 | 2.05 | 0.00 | 4.90 | +2.05 | - | - | 1 | 19.11% |
| NDXP240717C21575000 | 2024-06-27 9:33AM EDT | 21,575.00 | 1.80 | 0.00 | 4.80 | +1.80 | - | - | 1 | 19.69% |
PutsforJuly 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240717P17600000 | 2024-06-20 12:27PM EDT | 17,600.00 | 17.50 | 5.10 | 10.60 | 0.00 | - | - | 0 | 26.68% |
| NDXP240717P17900000 | 2024-06-28 10:23AM EDT | 17,900.00 | 7.77 | 7.30 | 12.60 | -11.38 | -59.43% | 1 | 2 | 23.95% |
| NDXP240717P18000000 | 2024-06-28 10:23AM EDT | 18,000.00 | 8.62 | 8.40 | 13.60 | -13.03 | -60.18% | 1 | 2 | 23.09% |
| NDXP240717P18100000 | 2024-06-24 12:46PM EDT | 18,100.00 | 23.38 | 9.60 | 14.80 | +23.38 | - | - | 1 | 22.25% |
| NDXP240717P18200000 | 2024-06-24 12:46PM EDT | 18,200.00 | 26.63 | 11.10 | 16.30 | +26.63 | - | - | 1 | 21.44% |
| NDXP240717P18300000 | 2024-06-25 2:10PM EDT | 18,300.00 | 24.90 | 13.00 | 18.20 | 0.00 | - | 1 | 0 | 20.67% |
| NDXP240717P18400000 | 2024-06-26 1:19PM EDT | 18,400.00 | 24.98 | 15.30 | 20.50 | 0.00 | - | 10 | 10 | 19.92% |
| NDXP240717P18475000 | 2024-06-21 12:00PM EDT | 18,475.00 | 36.85 | 17.40 | 22.70 | 0.00 | - | 1 | 1 | 19.40% |
| NDXP240717P18500000 | 2024-06-28 9:55AM EDT | 18,500.00 | 17.00 | 18.20 | 23.50 | -12.03 | -41.44% | 1 | 11 | 19.22% |
| NDXP240717P18700000 | 2024-06-11 2:04PM EDT | 18,700.00 | 169.35 | 26.60 | 32.30 | 0.00 | - | - | 1 | 17.96% |
| NDXP240717P18800000 | 2024-06-17 3:31PM EDT | 18,800.00 | 54.81 | 32.60 | 38.50 | 0.00 | - | 1 | 1 | 17.37% |
| NDXP240717P18850000 | 2024-06-28 4:02PM EDT | 18,850.00 | 40.52 | 36.10 | 42.30 | +40.52 | - | 2 | 1 | 17.11% |
| NDXP240717P18900000 | 2024-06-24 11:21AM EDT | 18,900.00 | 75.27 | 40.10 | 46.50 | 0.00 | - | 1 | 1 | 16.84% |
| NDXP240717P19000000 | 2024-06-28 10:25AM EDT | 19,000.00 | 33.10 | 49.60 | 56.40 | -66.95 | -66.92% | 1 | 2 | 16.31% |
| NDXP240717P19100000 | 2024-06-28 10:25AM EDT | 19,100.00 | 40.19 | 61.40 | 68.80 | +40.19 | - | 1 | 1 | 15.81% |
| NDXP240717P19125000 | 2024-06-25 12:55PM EDT | 19,125.00 | 115.40 | 64.80 | 72.40 | +115.40 | - | - | 6 | 15.70% |
| NDXP240717P19300000 | 2024-06-20 12:45PM EDT | 19,300.00 | 138.02 | 93.80 | 102.90 | 0.00 | - | - | 0 | 14.83% |
| NDXP240717P19400000 | 2024-06-28 4:02PM EDT | 19,400.00 | 125.82 | 115.50 | 125.60 | +125.82 | - | 2 | 0 | 14.33% |
| NDXP240717P19575000 | 2024-06-24 2:50PM EDT | 19,575.00 | 265.94 | 164.60 | 177.20 | +265.94 | - | - | 1 | 13.44% |
| NDXP240717P19600000 | 2024-06-20 1:17PM EDT | 19,600.00 | 222.69 | 173.00 | 186.00 | 0.00 | - | - | 2 | 13.31% |
| NDXP240717P19625000 | 2024-06-28 9:55AM EDT | 19,625.00 | 142.60 | 181.70 | 195.20 | +142.60 | - | 1 | 0 | 13.18% |
| NDXP240717P19675000 | 2024-06-24 10:59AM EDT | 19,675.00 | 283.58 | 200.30 | 214.70 | +283.58 | - | - | 0 | 12.91% |
| NDXP240717P19700000 | 2024-06-24 12:34PM EDT | 19,700.00 | 297.27 | 210.80 | 225.10 | 0.00 | - | 2 | 2 | 12.77% |
| NDXP240717P19725000 | 2024-06-28 10:00AM EDT | 19,725.00 | 165.83 | 220.50 | 236.00 | +165.83 | - | 1 | 2 | 12.63% |
| NDXP240717P19750000 | 2024-06-28 10:00AM EDT | 19,750.00 | 174.08 | 231.20 | 246.90 | +174.08 | - | 1 | 2 | 12.47% |
| NDXP240717P19775000 | 2024-06-28 3:41PM EDT | 19,775.00 | 235.88 | 242.30 | 258.30 | +235.88 | - | 2 | 0 | 12.31% |
| NDXP240717P19800000 | 2024-06-26 10:52AM EDT | 19,800.00 | 278.85 | 254.50 | 270.60 | +278.85 | - | - | 1 | 12.17% |
| NDXP240717P19825000 | 2024-06-28 12:28PM EDT | 19,825.00 | 224.53 | 265.90 | 282.20 | +224.53 | - | 1 | 0 | 11.96% |
| NDXP240717P19900000 | 2024-06-24 10:54AM EDT | 19,900.00 | 436.10 | 305.40 | 322.30 | 0.00 | - | 7 | 20 | 11.44% |
© 2024 Yahoo. All rights reserved.