NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620C12600000 | 2024-06-17 1:37PM EDT | 12,600.00 | 7,968.00 | 7,693.30 | 7,855.30 | 0.00 | - | - | 1 | 49.56% |
| NDX250620C14500000 | 2024-06-17 1:37PM EDT | 14,500.00 | 6,254.00 | 5,984.40 | 6,146.30 | 0.00 | - | - | 2 | 42.14% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 16,500.00 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 0.00% |
| NDX250620C17200000 | 2024-06-12 10:31AM EDT | 17,200.00 | 3,600.17 | 3,711.70 | 3,875.50 | 0.00 | - | - | 18 | 33.32% |
| NDX250620C17700000 | 2024-06-21 10:00AM EDT | 17,700.00 | 3,407.95 | 3,324.40 | 3,488.10 | 0.00 | - | 2 | 15 | 31.91% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 18,000.00 | 2,089.35 | 2,690.90 | 3,240.90 | 0.00 | - | 2 | 71 | 30.80% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 18,200.00 | 1,504.05 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 0.00% |
| NDX250620C18500000 | 2024-05-13 3:39PM EDT | 18,500.00 | 1,791.66 | 2,518.00 | 2,718.00 | 0.00 | - | 2 | 5 | 27.33% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 18,600.00 | 1,373.10 | 1,659.90 | 2,209.90 | 0.00 | - | 7 | 7 | 21.11% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 18,700.00 | 1,299.20 | 1,766.70 | 2,316.70 | 0.00 | - | - | 3 | 23.33% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 18,800.00 | 1,303.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDX250620C19000000 | 2024-06-12 3:28PM EDT | 19,000.00 | 2,264.78 | 2,389.60 | 2,553.10 | 0.00 | - | 1 | 15 | 28.58% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 19,100.00 | 1,302.20 | 1,524.50 | 2,074.50 | 0.00 | - | 3 | 3 | 22.90% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 19,200.00 | 1,294.30 | 1,652.00 | 1,852.00 | 0.00 | - | 2 | 12 | 20.64% |
| NDX250620C19400000 | 2024-05-08 10:11AM EDT | 19,400.00 | 1,262.40 | 1,640.00 | 1,840.00 | 0.00 | - | - | 6 | 21.79% |
| NDX250620C19500000 | 2024-06-13 2:02PM EDT | 19,500.00 | 2,058.34 | 2,063.90 | 2,227.40 | 0.00 | - | 2 | 28 | 27.44% |
| NDX250620C19600000 | 2024-05-14 10:33AM EDT | 19,600.00 | 1,249.30 | 1,876.00 | 2,076.00 | 0.00 | - | 4 | 34 | 26.07% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 19,700.00 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 14.65% |
| NDX250620C19800000 | 2024-04-11 11:26AM EDT | 19,800.00 | 1,268.80 | 1,079.50 | 1,144.20 | 0.00 | - | 40 | 58 | 15.25% |
| NDX250620C19900000 | 2024-05-17 10:07AM EDT | 19,900.00 | 1,248.10 | 1,780.00 | 1,980.00 | 0.00 | - | 3 | 7 | 26.55% |
| NDX250620C20000000 | 2024-06-05 11:04AM EDT | 20,000.00 | 1,365.00 | 1,821.30 | 1,858.00 | 0.00 | - | 10 | 27 | 25.54% |
| NDX250620C20400000 | 2024-03-13 10:00AM EDT | 20,400.00 | 1,060.00 | 961.10 | 1,108.90 | 0.00 | - | - | 2 | 18.03% |
| NDX250620C20900000 | 2024-06-21 11:26AM EDT | 20,900.00 | 1,400.00 | 1,348.20 | 1,363.10 | 0.00 | - | 1 | 16 | 23.71% |
| NDX250620C21000000 | 2024-06-06 10:43AM EDT | 21,000.00 | 984.80 | 1,299.60 | 1,314.70 | 0.00 | - | 1 | 3 | 23.54% |
| NDX250620C21100000 | 2024-06-04 10:30AM EDT | 21,100.00 | 742.09 | 1,251.80 | 1,267.10 | 0.00 | - | 2 | 8 | 23.37% |
| NDX250620C21200000 | 2024-01-25 10:30AM EDT | 21,200.00 | 558.10 | 668.00 | 740.00 | 0.00 | - | 1 | 1 | 16.80% |
| NDX250620C21300000 | 2024-05-17 2:21PM EDT | 21,300.00 | 685.80 | 1,054.00 | 1,254.00 | 0.00 | - | 10 | 18 | 24.07% |
| NDX250620C21500000 | 2024-06-24 3:34PM EDT | 21,500.00 | 1,025.00 | 1,072.80 | 1,088.70 | 0.00 | - | 1 | 9 | 22.73% |
| NDX250620C21600000 | 2024-06-12 2:22PM EDT | 21,600.00 | 922.80 | 1,030.80 | 1,047.90 | 0.00 | - | 3 | 9 | 22.59% |
| NDX250620C21800000 | 2024-06-20 9:55AM EDT | 21,800.00 | 1,090.00 | 940.40 | 976.70 | 0.00 | - | 3 | 8 | 22.42% |
| NDX250620C21900000 | 2024-05-13 11:21AM EDT | 21,900.00 | 440.52 | 633.80 | 965.80 | 0.00 | - | 3 | 3 | 22.66% |
| NDX250620C22000000 | 2024-06-18 1:05PM EDT | 22,000.00 | 950.00 | 864.20 | 900.60 | 0.00 | - | 38 | 39 | 22.14% |
| NDX250620C22500000 | 2024-06-10 10:06AM EDT | 22,500.00 | 512.00 | 704.90 | 721.50 | 0.00 | - | 6 | 10 | 21.38% |
| NDX250620C23000000 | 2024-06-18 1:34PM EDT | 23,000.00 | 650.00 | 562.60 | 577.60 | 0.00 | - | 20 | 23 | 20.83% |
| NDX250620C23500000 | 2024-06-24 10:18AM EDT | 23,500.00 | 459.95 | 444.80 | 459.30 | 0.00 | - | 32 | 54 | 20.37% |
| NDX250620C24000000 | 2024-06-24 3:51PM EDT | 24,000.00 | 325.60 | 348.70 | 365.10 | 0.00 | - | 10 | 66 | 20.03% |
| NDX250620C24500000 | 2024-06-24 3:51PM EDT | 24,500.00 | 258.50 | 270.70 | 288.50 | 0.00 | - | 8 | 237 | 19.75% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620P10000000 | 2024-02-06 10:48AM EDT | 10,000.00 | 95.55 | 21.30 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDX250620P11600000 | 2024-01-25 4:22PM EDT | 11,600.00 | 178.00 | 144.00 | 164.00 | 0.00 | - | - | 1 | 36.04% |
| NDX250620P11800000 | 2024-06-24 9:30AM EDT | 11,800.00 | 79.40 | 64.70 | 80.90 | 0.00 | - | 1 | 3 | 30.19% |
| NDX250620P12000000 | 2024-03-22 12:06PM EDT | 12,000.00 | 156.00 | 165.60 | 240.00 | 0.00 | - | 1 | 3 | 37.47% |
| NDX250620P12200000 | 2024-06-18 11:35AM EDT | 12,200.00 | 87.24 | 76.30 | 92.40 | 0.00 | - | 1 | 8 | 29.26% |
| NDX250620P12400000 | 2024-06-21 11:25AM EDT | 12,400.00 | 97.10 | 82.60 | 98.80 | 0.00 | - | 1 | 31 | 28.81% |
| NDX250620P12600000 | 2024-03-05 1:04PM EDT | 12,600.00 | 218.00 | 200.00 | 240.00 | 0.00 | - | 21 | 30 | 34.47% |
| NDX250620P12800000 | 2024-06-18 11:35AM EDT | 12,800.00 | 106.00 | 96.70 | 112.80 | 0.00 | - | - | 1 | 27.92% |
| NDX250620P13000000 | 2024-06-20 12:24PM EDT | 13,000.00 | 110.00 | 104.40 | 120.50 | 0.00 | - | 1 | 15 | 27.48% |
| NDX250620P13200000 | 2024-05-23 9:46AM EDT | 13,200.00 | 144.15 | 118.00 | 137.90 | 0.00 | - | 1 | 2 | 27.48% |
| NDX250620P13400000 | 2024-06-24 9:44AM EDT | 13,400.00 | 142.00 | 121.70 | 137.80 | 0.00 | - | 34 | 34 | 26.63% |
| NDX250620P13800000 | 2024-02-29 11:49AM EDT | 13,800.00 | 319.10 | 276.00 | 312.00 | 0.00 | - | - | 2 | 31.10% |
| NDX250620P14000000 | 2024-05-02 1:27PM EDT | 14,000.00 | 321.87 | 200.00 | 240.00 | 0.00 | - | 2 | 21 | 27.92% |
| NDX250620P14100000 | 2024-05-02 1:23PM EDT | 14,100.00 | 334.41 | 202.00 | 242.00 | 0.00 | - | 4 | 32 | 27.53% |
| NDX250620P14200000 | 2024-01-03 11:56AM EDT | 14,200.00 | 653.00 | 400.00 | 480.00 | 0.00 | - | - | 10 | 33.67% |
| NDX250620P14300000 | 2024-05-02 2:20PM EDT | 14,300.00 | 354.44 | 218.00 | 258.00 | 0.00 | - | 2 | 5 | 27.14% |
| NDX250620P14400000 | 2024-04-10 10:23AM EDT | 14,400.00 | 376.10 | 249.70 | 299.40 | 0.00 | - | - | 6 | 27.92% |
| NDX250620P14500000 | 2024-05-15 9:30AM EDT | 14,500.00 | 249.10 | 180.00 | 200.00 | 0.00 | - | 1 | 6 | 24.41% |
| NDX250620P14600000 | 2024-06-21 11:28AM EDT | 14,600.00 | 215.90 | 190.00 | 206.00 | 0.00 | - | 1 | 21 | 24.19% |
| NDX250620P14700000 | 2024-05-15 9:30AM EDT | 14,700.00 | 268.90 | 194.00 | 214.00 | 0.00 | - | - | 1 | 24.02% |
| NDX250620P14800000 | 2024-04-12 9:30AM EDT | 14,800.00 | 455.82 | 293.20 | 345.80 | 0.00 | - | 1 | 1 | 27.33% |
| NDX250620P15000000 | 2024-06-05 11:10AM EDT | 15,000.00 | 274.01 | 219.20 | 235.40 | 0.00 | - | 1 | 8 | 23.40% |
| NDX250620P15300000 | 2024-05-02 1:25PM EDT | 15,300.00 | 520.67 | 322.00 | 362.00 | 0.00 | - | - | 2 | 25.42% |
| NDX250620P15500000 | 2024-05-16 3:03PM EDT | 15,500.00 | 352.55 | 246.00 | 286.00 | 0.00 | - | 1 | 2 | 22.63% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 16,000.00 | 589.00 | 400.00 | 480.00 | 0.00 | - | 2 | 17 | 24.74% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 16,200.00 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 27.61% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 16,300.00 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 32.69% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 16,400.00 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 32.12% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 16,500.00 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 31.79% |
| NDX250620P16700000 | 2024-06-21 11:30AM EDT | 16,700.00 | 422.10 | 398.50 | 414.80 | 0.00 | - | 1 | 32 | 20.14% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 16,900.00 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 29.70% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 17,000.00 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 24.47% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 17,200.00 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 27.53% |
| NDX250620P17500000 | 2024-06-05 11:10AM EDT | 17,500.00 | 660.53 | 525.60 | 539.80 | 0.00 | - | 1 | 48 | 18.62% |
| NDX250620P17600000 | 2024-06-14 9:30AM EDT | 17,600.00 | 575.00 | 543.40 | 557.70 | 0.00 | - | - | 1 | 18.42% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 18,000.00 | 884.80 | 590.00 | 670.00 | 0.00 | - | 25 | 38 | 18.17% |
| NDX250620P18100000 | 2024-05-13 12:39PM EDT | 18,100.00 | 1,002.25 | 524.20 | 812.80 | 0.00 | - | 9 | 9 | 19.78% |
| NDX250620P18200000 | 2024-05-15 10:44AM EDT | 18,200.00 | 955.80 | 634.00 | 714.00 | 0.00 | - | 60 | 19 | 17.78% |
| NDX250620P18300000 | 2024-06-24 10:18AM EDT | 18,300.00 | 708.05 | 684.80 | 700.60 | 0.00 | - | 32 | 46 | 17.06% |
| NDX250620P18400000 | 2024-05-23 9:55AM EDT | 18,400.00 | 916.50 | 678.00 | 757.90 | 0.00 | - | 60 | 80 | 17.35% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 18,500.00 | 1,707.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX250620P18600000 | 2024-06-12 12:46PM EDT | 18,600.00 | 819.10 | 755.10 | 771.30 | 0.00 | - | 10 | 17 | 16.44% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 18,700.00 | 1,672.80 | 910.30 | 1,080.00 | 0.00 | - | - | 3 | 20.14% |
| NDX250620P18800000 | 2024-06-18 1:45PM EDT | 18,800.00 | 771.44 | 792.30 | 833.30 | 0.00 | - | 11 | 53 | 16.18% |
| NDX250620P19000000 | 2024-06-25 12:25PM EDT | 19,000.00 | 882.52 | 849.20 | 887.20 | -31.48 | -3.44% | 5 | 22 | 15.75% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 19,100.00 | 1,669.80 | 1,047.40 | 1,214.90 | 0.00 | - | 3 | 4 | 19.51% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 19,200.00 | 1,685.70 | 1,140.90 | 1,253.30 | 0.00 | - | 2 | 12 | 19.38% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 19,400.00 | 1,603.60 | 1,109.60 | 1,262.80 | 0.00 | - | - | 6 | 18.22% |
| NDX250620P19500000 | 2024-06-13 2:02PM EDT | 19,500.00 | 1,085.87 | 994.80 | 1,035.90 | 0.00 | - | 2 | 30 | 14.62% |
| NDX250620P19600000 | 2024-05-14 10:33AM EDT | 19,600.00 | 1,589.70 | 980.90 | 1,162.80 | 0.00 | - | 4 | 34 | 15.60% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 19,700.00 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 26.15% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 19,800.00 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 25.34% |
| NDX250620P19900000 | 2024-05-17 10:07AM EDT | 19,900.00 | 1,569.90 | 1,062.00 | 1,262.00 | 0.00 | - | 3 | 7 | 14.81% |
| NDX250620P20000000 | 2024-06-25 12:25PM EDT | 20,000.00 | 1,207.10 | 1,109.40 | 1,267.60 | -46.30 | -3.69% | 15 | 16 | 14.16% |
| NDX250620P20500000 | 2024-05-10 9:33AM EDT | 20,500.00 | 2,262.50 | 1,566.00 | 1,766.00 | 0.00 | - | 7 | 14 | 16.72% |
| NDX250620P20900000 | 2024-06-18 1:47PM EDT | 20,900.00 | 1,455.00 | 1,475.30 | 1,638.20 | 0.00 | - | - | 4 | 11.43% |
| NDX250620P21000000 | 2024-06-25 12:25PM EDT | 21,000.00 | 1,628.62 | 1,587.10 | 1,627.60 | +62.60 | +4.00% | 5 | 100 | 10.20% |
| NDX250620P21200000 | 2024-04-10 10:40AM EDT | 21,200.00 | 2,758.80 | 2,377.50 | 2,777.50 | 0.00 | - | - | 10 | 23.98% |
| NDX250620P21400000 | 2024-06-06 1:04PM EDT | 21,400.00 | 2,149.20 | 1,783.30 | 1,820.20 | 0.00 | - | 20 | 21 | 7.95% |
| NDX250620P21600000 | 2024-03-27 10:53AM EDT | 21,600.00 | 2,893.20 | 2,953.20 | 3,503.20 | 0.00 | - | 10 | 10 | 29.93% |
| NDX250620P22500000 | 2024-06-12 12:46PM EDT | 22,500.00 | 2,568.80 | 2,348.80 | 2,512.10 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.