NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforJuly 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240718C19100000 | 2024-06-17 12:24PM EDT | 19,100.00 | 861.42 | 734.10 | 750.20 | 0.00 | - | - | 1 | 22.80% |
| NDXP240718C19200000 | 2024-06-20 2:48PM EDT | 19,200.00 | 769.90 | 649.60 | 664.70 | 0.00 | - | - | 2 | 21.76% |
| NDXP240718C19300000 | 2024-06-20 2:48PM EDT | 19,300.00 | 690.60 | 569.50 | 583.90 | 0.00 | - | - | 1 | 20.88% |
| NDXP240718C19400000 | 2024-06-17 2:20PM EDT | 19,400.00 | 765.50 | 491.30 | 507.60 | 0.00 | - | - | 1 | 20.10% |
| NDXP240718C19700000 | 2024-06-28 10:39AM EDT | 19,700.00 | 464.00 | 289.50 | 302.90 | +216.52 | +87.49% | 10 | 10 | 17.85% |
| NDXP240718C19800000 | 2024-06-28 3:37PM EDT | 19,800.00 | 247.02 | 234.40 | 247.30 | -52.16 | -17.43% | 5 | 3 | 17.28% |
| NDXP240718C19825000 | 2024-06-27 3:03PM EDT | 19,825.00 | 285.38 | 221.60 | 234.30 | +285.38 | - | - | 1 | 17.14% |
| NDXP240718C19850000 | 2024-06-28 3:37PM EDT | 19,850.00 | 220.90 | 208.90 | 221.80 | +220.90 | - | 4 | 0 | 17.01% |
| NDXP240718C19875000 | 2024-06-27 11:37AM EDT | 19,875.00 | 224.53 | 196.00 | 209.70 | +224.53 | - | - | 1 | 16.89% |
| NDXP240718C19900000 | 2024-06-27 11:37AM EDT | 19,900.00 | 213.08 | 185.80 | 198.00 | 0.00 | - | 1 | 5 | 16.76% |
| NDXP240718C19950000 | 2024-06-28 10:09AM EDT | 19,950.00 | 318.46 | 164.20 | 176.10 | +318.46 | - | 1 | 16 | 16.54% |
| NDXP240718C19975000 | 2024-06-28 10:09AM EDT | 19,975.00 | 303.65 | 153.80 | 165.70 | +303.65 | - | 1 | 1 | 16.42% |
| NDXP240718C20000000 | 2024-06-28 4:04PM EDT | 20,000.00 | 148.38 | 143.80 | 155.90 | -45.69 | -23.54% | 32 | 14 | 16.33% |
| NDXP240718C20025000 | 2024-06-28 4:04PM EDT | 20,025.00 | 138.33 | 134.80 | 146.40 | +138.33 | - | 5 | 0 | 16.23% |
| NDXP240718C20100000 | 2024-06-28 10:40AM EDT | 20,100.00 | 212.90 | 112.30 | 117.00 | -79.89 | -27.29% | 3 | 3 | 15.72% |
| NDXP240718C20200000 | 2024-06-27 12:10PM EDT | 20,200.00 | 119.63 | 84.40 | 88.50 | +119.63 | - | - | 8 | 15.42% |
| NDXP240718C20225000 | 2024-06-28 12:09PM EDT | 20,225.00 | 116.60 | 78.30 | 82.30 | +116.60 | - | 4 | 1 | 15.36% |
| NDXP240718C20250000 | 2024-06-27 3:39PM EDT | 20,250.00 | 107.95 | 72.60 | 76.50 | +107.95 | - | - | 1 | 15.30% |
| NDXP240718C20300000 | 2024-06-27 3:39PM EDT | 20,300.00 | 94.55 | 62.20 | 65.80 | +94.55 | - | - | 0 | 15.18% |
| NDXP240718C20350000 | 2024-06-25 3:59PM EDT | 20,350.00 | 80.95 | 53.10 | 56.40 | +80.95 | - | - | 1 | 15.08% |
| NDXP240718C20500000 | 2024-06-21 9:49AM EDT | 20,500.00 | 74.00 | 32.30 | 34.80 | 0.00 | - | 1 | 5 | 14.86% |
| NDXP240718C20875000 | 2024-06-21 2:05PM EDT | 20,875.00 | 27.20 | 8.90 | 10.20 | 0.00 | - | 2 | 2 | 14.92% |
| NDXP240718C21000000 | 2024-06-25 11:17AM EDT | 21,000.00 | 11.87 | 6.00 | 7.20 | +11.87 | - | - | 1 | 15.19% |
| NDXP240718C21075000 | 2024-06-25 9:30AM EDT | 21,075.00 | 6.90 | 4.80 | 5.90 | +6.90 | - | - | 1 | 15.38% |
| NDXP240718C21100000 | 2024-06-25 11:17AM EDT | 21,100.00 | 9.12 | 4.50 | 5.60 | +9.12 | - | - | 1 | 15.48% |
| NDXP240718C21150000 | 2024-06-25 9:30AM EDT | 21,150.00 | 5.60 | 3.90 | 5.00 | +5.60 | - | - | 1 | 15.65% |
| NDXP240718C21500000 | 2024-06-28 9:46AM EDT | 21,500.00 | 3.30 | 1.80 | 2.70 | +3.30 | - | 1 | 1 | 17.14% |
| NDXP240718C21825000 | 2024-06-26 2:30PM EDT | 21,825.00 | 0.20 | 1.00 | 1.90 | +0.20 | - | - | 0 | 18.83% |
PutsforJuly 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240718P17600000 | 2024-06-25 10:07AM EDT | 17,600.00 | 13.40 | 8.70 | 9.80 | 0.00 | - | 1 | 4 | 25.60% |
| NDXP240718P17900000 | 2024-06-24 10:39AM EDT | 17,900.00 | 19.80 | 11.00 | 12.20 | +19.80 | - | - | 1 | 23.14% |
| NDXP240718P18000000 | 2024-06-27 10:44AM EDT | 18,000.00 | 13.35 | 12.10 | 13.30 | 0.00 | - | 1 | 3 | 22.35% |
| NDXP240718P18100000 | 2024-06-24 12:58PM EDT | 18,100.00 | 26.45 | 13.40 | 14.70 | +26.45 | - | - | 1 | 21.60% |
| NDXP240718P18175000 | 2024-06-27 9:54AM EDT | 18,175.00 | 16.55 | 14.60 | 16.00 | +16.55 | - | - | 30 | 21.06% |
| NDXP240718P18200000 | 2024-06-26 10:23AM EDT | 18,200.00 | 20.95 | 15.00 | 16.40 | +20.95 | - | - | 2 | 20.86% |
| NDXP240718P18300000 | 2024-06-25 3:22PM EDT | 18,300.00 | 26.42 | 17.10 | 18.60 | 0.00 | - | 1 | 6 | 20.18% |
| NDXP240718P18325000 | 2024-06-27 9:54AM EDT | 18,325.00 | 20.15 | 17.70 | 19.20 | +20.15 | - | - | 30 | 20.01% |
| NDXP240718P18375000 | 2024-06-28 10:08AM EDT | 18,375.00 | 15.01 | 19.00 | 20.50 | +15.01 | - | 1 | 1 | 19.67% |
| NDXP240718P18400000 | 2024-06-28 10:08AM EDT | 18,400.00 | 15.49 | 19.70 | 21.30 | -8.81 | -36.26% | 1 | 7 | 19.52% |
| NDXP240718P18500000 | 2024-06-27 3:48PM EDT | 18,500.00 | 24.85 | 22.90 | 24.60 | 0.00 | - | 12 | 12 | 18.88% |
| NDXP240718P18600000 | 2024-06-27 3:48PM EDT | 18,600.00 | 28.85 | 26.90 | 28.80 | +28.85 | - | - | 10 | 18.27% |
| NDXP240718P18775000 | 2024-06-27 11:29AM EDT | 18,775.00 | 43.60 | 36.60 | 38.80 | +43.60 | - | - | 7 | 17.28% |
| NDXP240718P18800000 | 2024-06-27 11:29AM EDT | 18,800.00 | 45.50 | 38.40 | 40.60 | 0.00 | - | 6 | 7 | 17.14% |
| NDXP240718P18825000 | 2024-06-27 11:29AM EDT | 18,825.00 | 47.60 | 40.20 | 42.40 | 0.00 | - | 5 | 7 | 17.00% |
| NDXP240718P18900000 | 2024-06-27 11:29AM EDT | 18,900.00 | 54.40 | 46.30 | 48.70 | 0.00 | - | 12 | 14 | 16.60% |
| NDXP240718P18975000 | 2024-06-28 10:17AM EDT | 18,975.00 | 36.88 | 53.50 | 56.30 | +36.88 | - | 2 | 0 | 16.24% |
| NDXP240718P19000000 | 2024-06-27 10:44AM EDT | 19,000.00 | 56.66 | 56.10 | 59.10 | 0.00 | - | 1 | 4 | 16.11% |
| NDXP240718P19025000 | 2024-06-27 11:29AM EDT | 19,025.00 | 68.30 | 59.00 | 62.00 | +68.30 | - | - | 5 | 15.99% |
| NDXP240718P19100000 | 2024-06-28 10:32AM EDT | 19,100.00 | 44.74 | 68.40 | 71.70 | -100.00 | -69.09% | 10 | 11 | 15.62% |
| NDXP240718P19175000 | 2024-06-28 10:17AM EDT | 19,175.00 | 53.43 | 79.40 | 82.90 | +53.43 | - | 2 | 0 | 15.24% |
| NDXP240718P19200000 | 2024-06-27 10:57AM EDT | 19,200.00 | 90.22 | 83.40 | 87.10 | 0.00 | - | 1 | 7 | 15.12% |
| NDXP240718P19225000 | 2024-06-27 10:57AM EDT | 19,225.00 | 94.37 | 87.70 | 91.50 | +94.37 | - | - | 1 | 15.00% |
| NDXP240718P19250000 | 2024-06-28 1:19PM EDT | 19,250.00 | 78.70 | 92.20 | 96.00 | +78.70 | - | 1 | 1 | 14.87% |
| NDXP240718P19275000 | 2024-06-27 9:41AM EDT | 19,275.00 | 93.80 | 96.90 | 100.80 | +93.80 | - | - | 1 | 14.74% |
| NDXP240718P19300000 | 2024-06-14 1:28PM EDT | 19,300.00 | 181.85 | 101.80 | 105.90 | 0.00 | - | 1 | 1 | 14.62% |
| NDXP240718P19400000 | 2024-06-28 10:32AM EDT | 19,400.00 | 79.79 | 124.00 | 128.70 | +79.79 | - | 11 | 10 | 14.13% |
| NDXP240718P19425000 | 2024-06-28 10:06AM EDT | 19,425.00 | 86.34 | 130.30 | 135.00 | +86.34 | - | 1 | 0 | 14.00% |
| NDXP240718P19450000 | 2024-06-28 1:19PM EDT | 19,450.00 | 117.05 | 136.80 | 141.70 | +117.05 | - | 2 | 2 | 13.87% |
| NDXP240718P19475000 | 2024-06-27 11:07AM EDT | 19,475.00 | 150.00 | 142.70 | 152.80 | +150.00 | - | - | 1 | 14.00% |
| NDXP240718P19500000 | 2024-06-27 3:39PM EDT | 19,500.00 | 142.55 | 149.80 | 160.80 | 0.00 | - | 1 | 4 | 13.90% |
| NDXP240718P19525000 | 2024-06-28 3:44PM EDT | 19,525.00 | 143.90 | 157.20 | 168.50 | +143.90 | - | 3 | 0 | 13.78% |
| NDXP240718P19550000 | 2024-06-28 1:19PM EDT | 19,550.00 | 142.40 | 164.90 | 176.60 | +142.40 | - | 1 | 3 | 13.65% |
| NDXP240718P19575000 | 2024-06-24 3:04PM EDT | 19,575.00 | 267.01 | 172.90 | 185.10 | +267.01 | - | - | 1 | 13.52% |
| NDXP240718P19600000 | 2024-06-25 11:16AM EDT | 19,600.00 | 238.47 | 181.30 | 193.90 | 0.00 | - | 3 | 6 | 13.39% |
| NDXP240718P19625000 | 2024-06-26 9:52AM EDT | 19,625.00 | 215.70 | 190.10 | 203.10 | +215.70 | - | - | 2 | 13.26% |
| NDXP240718P19650000 | 2024-06-27 9:50AM EDT | 19,650.00 | 194.05 | 199.20 | 212.60 | +194.05 | - | - | 2 | 13.13% |
| NDXP240718P19675000 | 2024-06-24 11:15AM EDT | 19,675.00 | 290.33 | 208.70 | 222.60 | +290.33 | - | - | 1 | 13.00% |
| NDXP240718P19700000 | 2024-06-28 3:34PM EDT | 19,700.00 | 243.88 | 218.60 | 233.00 | +44.18 | +22.12% | 1 | 2 | 12.86% |
| NDXP240718P19725000 | 2024-06-27 10:41AM EDT | 19,725.00 | 212.33 | 228.90 | 243.70 | +212.33 | - | - | 2 | 12.72% |
| NDXP240718P19750000 | 2024-06-28 3:34PM EDT | 19,750.00 | 273.50 | 239.50 | 254.80 | +273.50 | - | 9 | 4 | 12.58% |
| NDXP240718P19775000 | 2024-06-28 3:33PM EDT | 19,775.00 | 273.85 | 250.60 | 266.10 | +273.85 | - | 7 | 0 | 12.41% |
| NDXP240718P19800000 | 2024-06-28 3:34PM EDT | 19,800.00 | 288.12 | 262.10 | 277.70 | +13.13 | +4.77% | 26 | 2 | 12.24% |
| NDXP240718P19825000 | 2024-06-28 12:16PM EDT | 19,825.00 | 251.60 | 274.00 | 289.80 | +251.60 | - | 20 | 0 | 12.07% |
| NDXP240718P19850000 | 2024-06-28 12:09PM EDT | 19,850.00 | 248.05 | 286.40 | 302.30 | +248.05 | - | 4 | 0 | 11.89% |
| NDXP240718P19900000 | 2024-06-28 10:50AM EDT | 19,900.00 | 217.49 | 313.50 | 328.70 | -188.81 | -46.47% | 6 | 10 | 11.52% |
© 2024 Yahoo. All rights reserved.