NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250718C14000000 | 2024-08-08 9:47AM EDT | 14,000.00 | 4,888.00 | 5,116.00 | 5,184.40 | 0.00 | - | - | 1 | 0.00% |
| NDX250718C18200000 | 2024-08-22 12:17PM EDT | 18,200.00 | 2,891.07 | 2,828.50 | 2,879.20 | 0.00 | - | - | 1 | 29.65% |
| NDX250718C18400000 | 2024-09-13 9:30AM EDT | 18,400.00 | 2,454.10 | 2,780.30 | 2,817.60 | 0.00 | - | - | 1 | 30.46% |
| NDX250718C18500000 | 2024-08-01 1:02PM EDT | 18,500.00 | 2,265.20 | 2,418.80 | 2,618.80 | 0.00 | - | - | 1 | 28.23% |
| NDX250718C18600000 | 2024-09-19 1:40PM EDT | 18,600.00 | 2,699.03 | 2,636.70 | 2,673.60 | 0.00 | - | 1 | 2 | 29.93% |
| NDX250718C19700000 | 2024-09-19 1:40PM EDT | 19,700.00 | 1,959.35 | 1,901.30 | 1,936.80 | 0.00 | - | 1 | 1 | 27.19% |
| NDX250718C19900000 | 2024-08-05 3:57PM EDT | 19,900.00 | 1,063.65 | 1,289.80 | 1,320.10 | 0.00 | - | 4 | 2 | 19.61% |
| NDX250718C20000000 | 2024-08-22 10:00AM EDT | 20,000.00 | 1,858.10 | 1,637.80 | 1,683.20 | 0.00 | - | - | 1 | 25.48% |
| NDX250718C20500000 | 2024-09-13 9:30AM EDT | 20,500.00 | 1,236.00 | 1,434.00 | 1,467.80 | 0.00 | - | 1 | 2 | 25.37% |
| NDX250718C20700000 | 2024-09-13 10:30AM EDT | 20,700.00 | 1,153.90 | 1,327.40 | 1,360.80 | 0.00 | - | - | 1 | 24.94% |
| NDX250718C21000000 | 2024-08-05 10:00AM EDT | 21,000.00 | 800.30 | 807.50 | 833.70 | 0.00 | - | - | 1 | 18.82% |
| NDX250718C21300000 | 2024-09-13 9:30AM EDT | 21,300.00 | 865.40 | 1,034.40 | 1,066.10 | 0.00 | - | - | 1 | 23.72% |
| NDX250718C21400000 | 2024-08-05 9:36AM EDT | 21,400.00 | 637.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250718C21700000 | 2024-08-05 10:00AM EDT | 21,700.00 | 628.00 | 571.50 | 595.10 | 0.00 | - | - | 1 | 18.31% |
| NDX250718C21800000 | 2024-08-06 9:32AM EDT | 21,800.00 | 437.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 1.56% |
| NDX250718C21900000 | 2024-09-13 9:30AM EDT | 21,900.00 | 650.60 | 783.40 | 813.30 | 0.00 | - | - | 5 | 22.61% |
| NDX250718C22000000 | 2024-08-06 9:32AM EDT | 22,000.00 | 394.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250718P14000000 | 2024-09-26 12:23PM EDT | 14,000.00 | 157.00 | 182.70 | 200.10 | 0.00 | - | - | 2 | 30.20% |
| NDX250718P14500000 | 2024-09-18 9:30AM EDT | 14,500.00 | 221.60 | 216.70 | 235.30 | 0.00 | - | 3 | 4 | 29.09% |
| NDX250718P15000000 | 2024-08-22 10:36AM EDT | 15,000.00 | 247.60 | 226.80 | 252.00 | 0.00 | - | - | 10 | 27.21% |
| NDX250718P15300000 | 2024-09-04 9:30AM EDT | 15,300.00 | 392.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDX250718P15400000 | 2024-09-12 10:07AM EDT | 15,400.00 | 331.40 | 293.60 | 314.50 | 0.00 | - | - | 4 | 27.13% |
| NDX250718P15900000 | 2024-09-18 9:30AM EDT | 15,900.00 | 363.80 | 346.70 | 368.90 | 0.00 | - | - | 1 | 26.07% |
| NDX250718P16000000 | 2024-09-18 9:30AM EDT | 16,000.00 | 374.50 | 358.30 | 380.90 | 0.00 | - | - | 1 | 25.86% |
| NDX250718P16100000 | 2024-09-18 9:30AM EDT | 16,100.00 | 387.00 | 370.40 | 393.10 | 0.00 | - | - | 1 | 25.65% |
| NDX250718P16200000 | 2024-09-18 9:30AM EDT | 16,200.00 | 400.30 | 382.80 | 405.80 | 0.00 | - | 2 | 3 | 25.44% |
| NDX250718P16300000 | 2024-09-18 9:30AM EDT | 16,300.00 | 416.60 | 395.50 | 418.80 | 0.00 | - | - | 2 | 25.22% |
| NDX250718P16400000 | 2024-09-18 9:30AM EDT | 16,400.00 | 431.00 | 408.70 | 432.20 | 0.00 | - | 1 | 2 | 25.01% |
| NDX250718P16500000 | 2024-09-18 9:30AM EDT | 16,500.00 | 445.50 | 422.30 | 444.90 | 0.00 | - | - | 2 | 24.78% |
| NDX250718P16600000 | 2024-09-18 9:30AM EDT | 16,600.00 | 452.00 | 436.30 | 460.30 | 0.00 | - | - | 1 | 24.59% |
| NDX250718P17100000 | 2024-09-18 9:30AM EDT | 17,100.00 | 545.00 | 512.90 | 538.00 | 0.00 | - | - | 1 | 23.54% |
| NDX250718P17300000 | 2024-09-18 9:30AM EDT | 17,300.00 | 581.20 | 546.80 | 572.30 | 0.00 | - | - | 1 | 23.11% |
| NDX250718P17400000 | 2024-09-18 9:30AM EDT | 17,400.00 | 600.60 | 564.50 | 590.20 | 0.00 | - | - | 1 | 22.90% |
| NDX250718P17500000 | 2024-09-18 9:30AM EDT | 17,500.00 | 620.70 | 582.80 | 608.70 | 0.00 | - | - | 1 | 22.68% |
| NDX250718P18200000 | 2024-09-18 9:30AM EDT | 18,200.00 | 779.80 | 726.10 | 753.30 | 0.00 | - | - | 1 | 21.16% |
| NDX250718P18500000 | 2024-09-18 9:30AM EDT | 18,500.00 | 860.50 | 796.70 | 824.60 | 0.00 | - | 2 | 4 | 20.50% |
| NDX250718P18600000 | 2024-09-18 9:30AM EDT | 18,600.00 | 888.60 | 821.60 | 849.60 | 0.00 | - | 1 | 2 | 20.27% |
| NDX250718P18900000 | 2024-08-13 3:48PM EDT | 18,900.00 | 1,160.00 | 997.20 | 1,021.40 | 0.00 | - | - | 10 | 21.00% |
| NDX250718P19000000 | 2024-08-14 4:07PM EDT | 19,000.00 | 1,140.00 | 1,001.30 | 1,027.40 | 0.00 | - | 24 | 30 | 20.42% |
| NDX250718P19400000 | 2024-08-27 2:34PM EDT | 19,400.00 | 1,087.02 | 923.40 | 943.70 | 0.00 | - | 1 | 3 | 16.45% |
| NDX250718P19500000 | 2024-09-24 9:31AM EDT | 19,500.00 | 1,016.00 | 1,079.00 | 1,109.30 | 0.00 | - | 1 | 2 | 18.16% |
| NDX250718P19600000 | 2024-07-19 12:06PM EDT | 19,600.00 | 1,180.00 | 1,143.80 | 1,183.80 | 0.00 | - | 1 | 1 | 18.52% |
| NDX250718P19700000 | 2024-08-28 2:38PM EDT | 19,700.00 | 1,326.57 | 1,075.20 | 1,104.00 | 0.00 | - | 1 | 2 | 16.63% |
| NDX250718P19800000 | 2024-09-11 12:39PM EDT | 19,800.00 | 1,564.35 | 1,179.70 | 1,210.80 | 0.00 | - | - | 0 | 17.41% |
| NDX250718P19900000 | 2024-09-11 12:39PM EDT | 19,900.00 | 1,610.85 | 1,214.80 | 1,244.70 | 0.00 | - | 1 | 2 | 17.13% |
| NDX250718P20000000 | 2024-08-05 10:00AM EDT | 20,000.00 | 2,465.20 | 1,646.20 | 1,676.50 | 0.00 | - | - | 2 | 22.54% |
| NDX250718P20400000 | 2024-09-12 4:14PM EDT | 20,400.00 | 1,599.00 | 1,406.60 | 1,439.60 | 0.00 | - | - | 1 | 15.78% |
| NDX250718P21000000 | 2024-08-05 10:00AM EDT | 21,000.00 | 3,081.60 | 2,171.30 | 2,207.20 | 0.00 | - | - | 2 | 21.42% |
| NDX250718P21600000 | 2024-08-05 10:00AM EDT | 21,600.00 | 3,476.40 | 2,540.50 | 2,579.00 | 0.00 | - | - | 2 | 20.82% |
© 2024 Yahoo. All rights reserved.