NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240809C18000000 | 2024-06-20 2:39PM EDT | 18,000.00 | 1,969.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809C18050000 | 2024-06-14 12:56PM EDT | 18,050.00 | 1,780.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809C18100000 | 2024-06-20 2:39PM EDT | 18,100.00 | 1,876.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809C18250000 | 2024-06-21 9:32AM EDT | 18,250.00 | 1,709.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240809C19225000 | 2024-06-17 2:15PM EDT | 19,225.00 | 1,069.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809C19500000 | 2024-06-17 3:58PM EDT | 19,500.00 | 838.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809C19525000 | 2024-06-17 3:55PM EDT | 19,525.00 | 826.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809C19700000 | 2024-06-24 9:37AM EDT | 19,700.00 | 522.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240809C19750000 | 2024-06-20 3:42PM EDT | 19,750.00 | 559.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809C19800000 | 2024-06-25 10:52AM EDT | 19,800.00 | 414.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240809C19900000 | 2024-06-14 3:43PM EDT | 19,900.00 | 410.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP240809C19950000 | 2024-06-25 3:41PM EDT | 19,950.00 | 380.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240809C19975000 | 2024-06-17 4:08PM EDT | 19,975.00 | 511.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240809C20000000 | 2024-06-18 11:31AM EDT | 20,000.00 | 492.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240809C20025000 | 2024-06-17 4:07PM EDT | 20,025.00 | 484.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240809C20050000 | 2024-06-17 4:07PM EDT | 20,050.00 | 471.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240809C20100000 | 2024-06-21 12:10PM EDT | 20,100.00 | 375.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240809C20175000 | 2024-06-20 3:26PM EDT | 20,175.00 | 324.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240809C20200000 | 2024-06-20 3:26PM EDT | 20,200.00 | 314.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240809C20250000 | 2024-06-21 9:32AM EDT | 20,250.00 | 293.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240809C20300000 | 2024-06-24 10:41AM EDT | 20,300.00 | 230.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240809C20325000 | 2024-06-26 3:44PM EDT | 20,325.00 | 220.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240809C20400000 | 2024-06-24 3:50PM EDT | 20,400.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240809C20500000 | 2024-06-13 11:24AM EDT | 20,500.00 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240809C20725000 | 2024-06-21 11:27AM EDT | 20,725.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240809C21000000 | 2024-06-24 3:13PM EDT | 21,000.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240809C21025000 | 2024-06-17 2:11PM EDT | 21,025.00 | 143.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240809C21050000 | 2024-06-24 3:13PM EDT | 21,050.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809C21075000 | 2024-06-17 1:38PM EDT | 21,075.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240809C21150000 | 2024-06-18 10:57AM EDT | 21,150.00 | 101.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240809C21200000 | 2024-06-21 3:48PM EDT | 21,200.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240809C21225000 | 2024-06-21 12:29PM EDT | 21,225.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809C21250000 | 2024-06-21 12:25PM EDT | 21,250.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809C21450000 | 2024-06-20 11:05AM EDT | 21,450.00 | 67.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240809C21475000 | 2024-06-20 11:05AM EDT | 21,475.00 | 64.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240809C21500000 | 2024-06-26 11:24AM EDT | 21,500.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809C21525000 | 2024-06-18 12:15PM EDT | 21,525.00 | 57.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240809C22300000 | 2024-06-14 9:30AM EDT | 22,300.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240809C22500000 | 2024-06-18 9:30AM EDT | 22,500.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforAugust 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240809P17350000 | 2024-06-21 12:25PM EDT | 17,350.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240809P17375000 | 2024-06-21 12:29PM EDT | 17,375.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240809P17400000 | 2024-06-21 12:29PM EDT | 17,400.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240809P17900000 | 2024-06-20 3:02PM EDT | 17,900.00 | 65.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240809P18000000 | 2024-06-20 3:02PM EDT | 18,000.00 | 71.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240809P18025000 | 2024-06-21 10:45AM EDT | 18,025.00 | 76.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809P18075000 | 2024-06-21 10:45AM EDT | 18,075.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809P18250000 | 2024-06-21 9:32AM EDT | 18,250.00 | 93.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809P18350000 | 2024-06-26 10:38AM EDT | 18,350.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240809P18375000 | 2024-06-24 2:01PM EDT | 18,375.00 | 109.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809P18400000 | 2024-06-26 11:59AM EDT | 18,400.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809P18525000 | 2024-06-25 9:42AM EDT | 18,525.00 | 124.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809P18550000 | 2024-06-24 3:52PM EDT | 18,550.00 | 136.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDXP240809P18575000 | 2024-06-26 1:19PM EDT | 18,575.00 | 103.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809P18700000 | 2024-06-25 10:22AM EDT | 18,700.00 | 141.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240809P18800000 | 2024-06-24 10:48AM EDT | 18,800.00 | 164.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240809P18875000 | 2024-06-26 12:53PM EDT | 18,875.00 | 147.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240809P18950000 | 2024-06-24 1:18PM EDT | 18,950.00 | 196.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240809P19100000 | 2024-06-26 4:01PM EDT | 19,100.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240809P19200000 | 2024-06-25 12:27PM EDT | 19,200.00 | 227.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NDXP240809P19250000 | 2024-06-24 10:07AM EDT | 19,250.00 | 243.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240809P19350000 | 2024-06-21 9:49AM EDT | 19,350.00 | 289.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDXP240809P19650000 | 2024-06-20 3:32PM EDT | 19,650.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP240809P19700000 | 2024-06-26 11:49AM EDT | 19,700.00 | 358.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240809P19725000 | 2024-06-20 3:26PM EDT | 19,725.00 | 397.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDXP240809P19800000 | 2024-06-20 12:46PM EDT | 19,800.00 | 401.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809P19850000 | 2024-06-18 11:32AM EDT | 19,850.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809P19950000 | 2024-06-17 4:11PM EDT | 19,950.00 | 427.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809P19975000 | 2024-06-17 4:11PM EDT | 19,975.00 | 438.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809P20000000 | 2024-06-17 4:11PM EDT | 20,000.00 | 449.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809P20025000 | 2024-06-17 4:06PM EDT | 20,025.00 | 460.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809P20050000 | 2024-06-24 11:43AM EDT | 20,050.00 | 571.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240809P20200000 | 2024-06-18 11:28AM EDT | 20,200.00 | 553.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240809P20250000 | 2024-06-21 9:32AM EDT | 20,250.00 | 662.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.