^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C08000000 | 2023-01-12 1:33PM EDT | 8,000.00 | 4,119.18 | 4,827.80 | 4,982.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C08100000 | 2023-05-22 3:22PM EDT | 8,100.00 | 6,184.48 | 6,558.00 | 6,756.00 | 0.00 | - | 2 | 4 | 53.39% |
| NDX240621C08200000 | 2022-12-06 10:30AM EDT | 8,200.00 | 4,377.13 | 3,324.00 | 3,477.20 | 0.00 | - | - | 4 | 0.00% |
| NDX240621C09000000 | 2023-01-12 2:15PM EDT | 9,000.00 | 3,341.85 | 4,020.90 | 4,133.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C10200000 | 2022-10-18 11:46AM EDT | 10,200.00 | 2,466.00 | 2,748.00 | 2,940.70 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C10400000 | 2022-10-17 3:09PM EDT | 10,400.00 | 2,358.70 | 2,601.00 | 2,779.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C10500000 | 2022-10-18 12:03PM EDT | 10,500.00 | 2,313.00 | 2,552.00 | 2,750.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C10800000 | 2023-05-26 11:06AM EDT | 10,800.00 | 4,204.70 | 4,232.10 | 4,365.20 | +2,144.40 | +104.08% | 24 | 24 | 42.77% |
| NDX240621C11300000 | 2023-05-12 12:34PM EDT | 11,300.00 | 2,970.00 | 3,818.00 | 3,960.50 | 0.00 | - | 1 | 1 | 40.86% |
| NDX240621C11400000 | 2022-10-17 3:52PM EDT | 11,400.00 | 1,832.80 | 2,048.30 | 2,109.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C11500000 | 2023-04-26 11:18AM EDT | 11,500.00 | 2,541.50 | 3,654.30 | 3,798.90 | 0.00 | - | 12 | 45 | 40.06% |
| NDX240621C11600000 | 2022-12-21 12:07PM EDT | 11,600.00 | 1,603.57 | 1,565.40 | 1,723.50 | 0.00 | - | 1 | 21 | 0.00% |
| NDX240621C11700000 | 2023-03-28 9:43AM EDT | 11,700.00 | 2,251.49 | 2,540.30 | 2,713.30 | 0.00 | - | 1 | 2 | 15.87% |
| NDX240621C11800000 | 2023-03-28 9:43AM EDT | 11,800.00 | 2,185.41 | 2,483.80 | 2,623.10 | 0.00 | - | 1 | 109 | 15.74% |
| NDX240621C12000000 | 2023-05-17 1:14PM EDT | 12,000.00 | 2,651.00 | 3,253.60 | 3,408.80 | 0.00 | - | 2 | 9 | 38.25% |
| NDX240621C12100000 | 2023-05-18 11:57AM EDT | 12,100.00 | 2,739.79 | 3,155.20 | 3,348.00 | 0.00 | - | 2 | 3 | 38.22% |
| NDX240621C12200000 | 2023-05-26 11:45AM EDT | 12,200.00 | 3,109.58 | 3,096.00 | 3,260.20 | +445.06 | +16.70% | 3 | 3 | 37.62% |
| NDX240621C12300000 | 2023-05-26 11:45AM EDT | 12,300.00 | 3,032.91 | 3,025.10 | 3,182.90 | +3,032.91 | - | 3 | 0 | 37.23% |
| NDX240621C12700000 | 2023-01-12 11:29AM EDT | 12,700.00 | 968.40 | 1,496.90 | 1,540.40 | 0.00 | - | - | 20 | 0.00% |
| NDX240621C12800000 | 2022-09-08 3:06PM EDT | 12,800.00 | 1,806.00 | 1,147.30 | 1,198.80 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C12900000 | 2023-04-06 9:31AM EDT | 12,900.00 | 1,659.80 | 1,726.00 | 1,910.00 | 0.00 | - | 1 | 5 | 19.05% |
| NDX240621C13000000 | 2023-04-17 3:57PM EDT | 13,000.00 | 1,663.02 | 1,860.00 | 2,060.00 | 0.00 | - | 10 | 10 | 23.30% |
| NDX240621C13100000 | 2023-04-06 9:31AM EDT | 13,100.00 | 1,545.43 | 1,602.00 | 1,786.00 | 0.00 | - | 1 | 10 | 19.17% |
| NDX240621C13300000 | 2023-05-16 12:57PM EDT | 13,300.00 | 1,696.55 | 2,266.00 | 2,464.00 | 0.00 | - | - | 0 | 33.94% |
| NDX240621C13400000 | 2023-05-23 3:52PM EDT | 13,400.00 | 1,791.85 | 2,196.00 | 2,396.00 | 0.00 | - | 1 | 1 | 33.63% |
| NDX240621C13500000 | 2023-05-22 1:03PM EDT | 13,500.00 | 1,829.82 | 2,128.00 | 2,326.00 | 0.00 | - | 1 | 6 | 33.27% |
| NDX240621C13600000 | 2023-05-23 3:52PM EDT | 13,600.00 | 1,665.56 | 2,060.00 | 2,260.00 | 0.00 | - | 1 | 3 | 32.97% |
| NDX240621C13700000 | 2023-05-23 3:52PM EDT | 13,700.00 | 1,605.00 | 1,992.00 | 2,192.00 | 0.00 | - | 1 | 3 | 32.63% |
| NDX240621C13800000 | 2023-05-22 1:03PM EDT | 13,800.00 | 1,637.67 | 1,926.00 | 2,126.00 | 0.00 | - | 1 | 2 | 32.31% |
| NDX240621C13900000 | 2023-05-23 3:52PM EDT | 13,900.00 | 1,484.44 | 1,862.00 | 2,060.00 | 0.00 | - | 2 | 3 | 31.98% |
| NDX240621C14000000 | 2023-05-22 1:03PM EDT | 14,000.00 | 1,514.06 | 1,796.00 | 1,996.00 | 0.00 | - | 1 | 12 | 31.68% |
| NDX240621C14100000 | 2023-05-23 1:52PM EDT | 14,100.00 | 1,384.56 | 1,732.00 | 1,932.00 | 0.00 | - | 1 | 4 | 31.36% |
| NDX240621C14200000 | 2023-05-19 3:22PM EDT | 14,200.00 | 1,362.03 | 1,670.00 | 1,870.00 | 0.00 | - | 1 | 2 | 31.06% |
| NDX240621C14300000 | 2023-05-23 1:52PM EDT | 14,300.00 | 1,270.84 | 1,616.20 | 1,795.30 | 0.00 | - | 1 | 8 | 30.54% |
| NDX240621C14400000 | 2023-03-06 11:40AM EDT | 14,400.00 | 745.32 | 915.50 | 934.20 | 0.00 | - | - | 4 | 16.62% |
| NDX240621C14500000 | 2023-05-23 1:52PM EDT | 14,500.00 | 1,162.38 | 1,488.00 | 1,688.00 | 0.00 | - | 1 | 7 | 30.17% |
| NDX240621C14600000 | 2022-12-27 10:54AM EDT | 14,600.00 | 372.00 | 472.20 | 522.10 | 0.00 | - | - | 1 | 11.09% |
| NDX240621C14800000 | 2022-09-09 11:17AM EDT | 14,800.00 | 1,097.31 | 550.00 | 600.00 | 0.00 | - | 1 | 1 | 13.76% |
| NDX240621C14900000 | 2022-08-22 4:00PM EDT | 14,900.00 | 1,289.10 | 696.00 | 746.00 | 0.00 | - | 1 | 1 | 16.91% |
| NDX240621C15000000 | 2023-04-17 3:57PM EDT | 15,000.00 | 685.10 | 820.00 | 845.30 | 0.00 | - | 10 | 19 | 19.25% |
| NDX240621C15100000 | 2023-02-28 4:15PM EDT | 15,100.00 | 415.39 | 670.50 | 694.10 | 0.00 | - | 15 | 21 | 17.26% |
| NDX240621C15200000 | 2023-02-28 3:14PM EDT | 15,200.00 | 405.40 | 636.90 | 659.50 | 0.00 | - | 10 | 13 | 17.25% |
| NDX240621C15300000 | 2022-12-21 11:55AM EDT | 15,300.00 | 342.31 | 259.00 | 281.00 | 0.00 | - | 5 | 8 | 10.89% |
| NDX240621C15400000 | 2023-03-14 10:08AM EDT | 15,400.00 | 328.77 | 556.50 | 574.70 | 0.00 | - | 5 | 5 | 16.88% |
| NDX240621C15500000 | 2023-04-28 12:06PM EDT | 15,500.00 | 527.55 | 1,001.50 | 1,089.60 | 0.00 | - | 8 | 4 | 26.42% |
| NDX240621C15600000 | 2022-12-21 1:04PM EDT | 15,600.00 | 294.30 | 212.00 | 234.00 | 0.00 | - | - | 17 | 11.36% |
| NDX240621C15700000 | 2023-02-06 12:17PM EDT | 15,700.00 | 407.15 | 300.00 | 320.00 | 0.00 | - | 8 | 2 | 13.60% |
| NDX240621C15800000 | 2023-05-12 12:21PM EDT | 15,800.00 | 450.00 | 891.00 | 923.90 | 0.00 | - | 1 | 9 | 25.21% |
| NDX240621C15900000 | 2023-05-08 9:44AM EDT | 15,900.00 | 402.00 | 851.80 | 877.30 | 0.00 | - | 1 | 27 | 24.91% |
| NDX240621C16000000 | 2023-04-27 11:15AM EDT | 16,000.00 | 350.00 | 803.60 | 838.60 | 0.00 | - | 5 | 19 | 24.74% |
| NDX240621C16100000 | 2023-05-05 12:56PM EDT | 16,100.00 | 356.00 | 764.60 | 798.00 | 0.00 | - | 1 | 15 | 24.52% |
| NDX240621C16200000 | 2023-04-27 10:23AM EDT | 16,200.00 | 296.96 | 725.10 | 758.60 | 0.00 | - | 3 | 9 | 24.30% |
| NDX240621C16300000 | 2023-04-26 11:13AM EDT | 16,300.00 | 258.00 | 622.40 | 655.90 | 0.00 | - | 10 | 9 | 22.89% |
| NDX240621C16400000 | 2023-05-18 3:24PM EDT | 16,400.00 | 410.00 | 650.30 | 683.90 | 0.00 | - | 10 | 7 | 23.87% |
| NDX240621C16500000 | 2023-05-25 12:31PM EDT | 16,500.00 | 471.80 | 617.90 | 645.00 | 0.00 | - | 48 | 48 | 23.60% |
| NDX240621C16600000 | 2023-05-10 1:07PM EDT | 16,600.00 | 262.00 | 580.90 | 613.60 | 0.00 | - | 1 | 3 | 23.45% |
| NDX240621C16700000 | 2023-04-26 11:13AM EDT | 16,700.00 | 196.00 | 489.90 | 520.40 | 0.00 | - | 2 | 8 | 22.07% |
| NDX240621C16800000 | 2023-01-17 1:27PM EDT | 16,800.00 | 114.49 | 214.70 | 250.20 | 0.00 | - | 3 | 0 | 16.63% |
| NDX240621C16900000 | 2023-05-22 11:23AM EDT | 16,900.00 | 308.00 | 486.80 | 519.50 | 0.00 | - | 10 | 7 | 22.89% |
| NDX240621C17000000 | 2023-05-24 10:03AM EDT | 17,000.00 | 238.00 | 458.40 | 490.00 | 0.00 | - | 1 | 9 | 22.70% |
| NDX240621C17100000 | 2023-05-24 10:03AM EDT | 17,100.00 | 222.00 | 431.00 | 462.60 | 0.00 | - | 1 | 4 | 22.53% |
| NDX240621C17200000 | 2023-05-26 2:34PM EDT | 17,200.00 | 402.00 | 408.10 | 432.90 | +150.00 | +59.52% | 4 | 3 | 22.29% |
| NDX240621C17300000 | 2023-05-26 12:44PM EDT | 17,300.00 | 372.00 | 380.60 | 402.00 | +230.00 | +161.97% | 2 | 11 | 22.00% |
| NDX240621C17400000 | 2023-05-26 12:56PM EDT | 17,400.00 | 348.00 | 357.20 | 378.00 | +148.00 | +74.00% | 1 | 2 | 21.84% |
| NDX240621C17500000 | 2023-04-24 1:57PM EDT | 17,500.00 | 118.00 | 166.00 | 186.00 | 0.00 | - | 1 | 3 | 17.38% |
| NDX240621C17600000 | 2022-12-08 11:42AM EDT | 17,600.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX240621C17800000 | 2023-05-22 3:22PM EDT | 17,800.00 | 166.50 | 275.10 | 294.00 | 0.00 | - | 1 | 9 | 21.26% |
| NDX240621C17900000 | 2023-05-22 3:11PM EDT | 17,900.00 | 154.35 | 257.30 | 276.00 | 0.00 | - | 1 | 15 | 21.13% |
| NDX240621C18000000 | 2023-04-18 10:17AM EDT | 18,000.00 | 109.00 | 126.10 | 156.20 | 0.00 | - | 3 | 6 | 18.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P08000000 | 2023-05-24 3:12PM EDT | 8,000.00 | 108.13 | 79.70 | 95.80 | 0.00 | - | 2 | 84 | 35.61% |
| NDX240621P08100000 | 2023-05-22 3:22PM EDT | 8,100.00 | 100.05 | 81.10 | 100.00 | 0.00 | - | 2 | 9 | 35.29% |
| NDX240621P08200000 | 2022-12-29 12:56PM EDT | 8,200.00 | 374.04 | 144.00 | 255.00 | 0.00 | - | - | 5 | 43.75% |
| NDX240621P08300000 | 2023-03-28 2:28PM EDT | 8,300.00 | 220.01 | 138.00 | 156.60 | 0.00 | - | 5 | 8 | 37.75% |
| NDX240621P08400000 | 2023-03-28 3:13PM EDT | 8,400.00 | 224.73 | 146.00 | 163.40 | 0.00 | - | 20 | 26 | 37.46% |
| NDX240621P08500000 | 2023-03-29 12:33PM EDT | 8,500.00 | 207.00 | 151.40 | 163.30 | 0.00 | - | 4 | 22 | 36.77% |
| NDX240621P08600000 | 2023-03-28 2:24PM EDT | 8,600.00 | 252.70 | 160.00 | 178.10 | 0.00 | - | 6 | 4 | 36.91% |
| NDX240621P08700000 | 2023-03-24 2:52PM EDT | 8,700.00 | 258.00 | 179.00 | 192.10 | 0.00 | - | 1 | 1 | 36.96% |
| NDX240621P08800000 | 2022-12-19 12:40PM EDT | 8,800.00 | 505.17 | 345.10 | 432.90 | 0.00 | - | - | 20 | 46.45% |
| NDX240621P08900000 | 2023-05-02 10:27AM EDT | 8,900.00 | 192.00 | 120.00 | 140.00 | 0.00 | - | 1 | 1 | 32.80% |
| NDX240621P09000000 | 2023-03-28 3:01PM EDT | 9,000.00 | 294.81 | 194.00 | 208.70 | 0.00 | - | 5 | 15 | 35.72% |
| NDX240621P09100000 | 2023-01-18 12:02PM EDT | 9,100.00 | 405.00 | 282.30 | 315.80 | 0.00 | - | 1 | 19 | 39.64% |
| NDX240621P09200000 | 2022-08-16 2:09PM EDT | 9,200.00 | 400.00 | 548.50 | 579.00 | 0.00 | - | 1 | 1 | 48.15% |
| NDX240621P09300000 | 2022-08-15 3:50PM EDT | 9,300.00 | 421.00 | 544.60 | 576.00 | 0.00 | - | - | 1 | 47.22% |
| NDX240621P09400000 | 2022-08-30 9:48AM EDT | 9,400.00 | 550.00 | 696.00 | 741.80 | 0.00 | - | - | 1 | 50.75% |
| NDX240621P09500000 | 2022-11-02 2:09PM EDT | 9,500.00 | 669.20 | 509.80 | 551.80 | 0.00 | - | - | 30 | 44.80% |
| NDX240621P09700000 | 2023-05-19 9:42AM EDT | 9,700.00 | 200.00 | 174.00 | 191.70 | 0.00 | - | 1 | 16 | 30.37% |
| NDX240621P09800000 | 2023-05-22 11:23AM EDT | 9,800.00 | 210.00 | 181.60 | 199.60 | +210.00 | - | - | 1 | 30.09% |
| NDX240621P09900000 | 2023-04-20 11:41AM EDT | 9,900.00 | 310.00 | 221.70 | 240.70 | 0.00 | - | 1 | 3 | 31.15% |
| NDX240621P10000000 | 2023-05-11 11:55AM EDT | 10,000.00 | 296.80 | 199.50 | 214.40 | 0.00 | - | 30 | 64 | 29.46% |
| NDX240621P10100000 | 2023-02-03 10:34AM EDT | 10,100.00 | 414.00 | 406.40 | 442.00 | 0.00 | - | 2 | 7 | 36.74% |
| NDX240621P10200000 | 2023-05-25 11:33AM EDT | 10,200.00 | 256.20 | 217.10 | 232.30 | 0.00 | - | 40 | 40 | 28.91% |
| NDX240621P10300000 | 2023-03-08 4:55PM EDT | 10,300.00 | 440.52 | 400.00 | 412.00 | 0.00 | - | 6 | 12 | 34.37% |
| NDX240621P10500000 | 2022-12-05 2:38PM EDT | 10,500.00 | 782.86 | 910.70 | 969.30 | 0.00 | - | 6 | 61 | 47.87% |
| NDX240621P10700000 | 2023-03-15 9:33AM EDT | 10,700.00 | 684.10 | 436.80 | 453.60 | 0.00 | - | 8 | 12 | 32.78% |
| NDX240621P10800000 | 2023-05-26 11:06AM EDT | 10,800.00 | 283.60 | 277.20 | 293.70 | -246.74 | -46.52% | 24 | 61 | 27.28% |
| NDX240621P11000000 | 2023-03-09 11:51AM EDT | 11,000.00 | 569.21 | 523.70 | 537.20 | 0.00 | - | 15 | 100 | 32.93% |
| NDX240621P11200000 | 2023-03-30 11:31AM EDT | 11,200.00 | 590.00 | 479.40 | 491.20 | 0.00 | - | 2 | 152 | 30.30% |
| NDX240621P11400000 | 2023-03-22 9:51AM EDT | 11,400.00 | 683.10 | 574.30 | 589.60 | 0.00 | - | 2 | 164 | 31.37% |
| NDX240621P11500000 | 2023-05-04 10:40AM EDT | 11,500.00 | 636.00 | 365.80 | 383.80 | 0.00 | - | 1 | 171 | 25.42% |
| NDX240621P11600000 | 2023-04-21 9:32AM EDT | 11,600.00 | 616.00 | 444.90 | 463.50 | 0.00 | - | 8 | 28 | 26.83% |
| NDX240621P11700000 | 2022-11-11 12:34PM EDT | 11,700.00 | 1,297.82 | 1,231.70 | 1,301.90 | 0.00 | - | - | 1 | 44.88% |
| NDX240621P11800000 | 2023-04-05 9:35AM EDT | 11,800.00 | 725.00 | 608.30 | 631.80 | 0.00 | - | 45 | 110 | 29.46% |
| NDX240621P12000000 | 2023-05-15 10:13AM EDT | 12,000.00 | 642.00 | 439.60 | 463.40 | 0.00 | - | 11 | 17 | 24.12% |
| NDX240621P12200000 | 2023-05-25 12:31PM EDT | 12,200.00 | 546.40 | 473.50 | 497.90 | 0.00 | - | 8 | 12 | 23.58% |
| NDX240621P12400000 | 2023-05-25 11:33AM EDT | 12,400.00 | 597.50 | 512.00 | 532.10 | +597.50 | - | - | 40 | 22.97% |
| NDX240621P12700000 | 2023-05-24 10:24AM EDT | 12,700.00 | 735.00 | 570.20 | 591.10 | 0.00 | - | 10 | 30 | 22.12% |
| NDX240621P12800000 | 2023-05-23 10:34AM EDT | 12,800.00 | 690.00 | 588.40 | 614.50 | 0.00 | - | 2 | 8 | 21.89% |
| NDX240621P12900000 | 2023-04-06 9:31AM EDT | 12,900.00 | 1,104.00 | 902.20 | 926.60 | 0.00 | - | 1 | 1 | 27.28% |
| NDX240621P13000000 | 2023-04-26 2:42PM EDT | 13,000.00 | 1,099.80 | 631.40 | 658.10 | 0.00 | - | 5 | 4 | 21.31% |
| NDX240621P13100000 | 2023-04-06 9:31AM EDT | 13,100.00 | 1,178.20 | 966.40 | 991.20 | 0.00 | - | 1 | 8 | 26.91% |
| NDX240621P13300000 | 2023-04-27 1:32PM EDT | 13,300.00 | 1,078.51 | 701.90 | 728.40 | 0.00 | - | - | 2 | 20.41% |
| NDX240621P14000000 | 2023-01-18 5:10PM EDT | 14,000.00 | 2,385.91 | 1,707.60 | 1,753.90 | 0.00 | - | - | 1 | 32.68% |
| NDX240621P14400000 | 2023-05-12 9:55AM EDT | 14,400.00 | 1,322.00 | 1,020.80 | 1,048.60 | 0.00 | - | - | 1 | 16.86% |
| NDX240621P15000000 | 2023-01-18 5:10PM EDT | 15,000.00 | 3,085.36 | 2,284.10 | 2,337.60 | 0.00 | - | - | 1 | 32.70% |
| NDX240621P15400000 | 2023-05-26 11:54AM EDT | 15,400.00 | 1,432.10 | 1,414.90 | 1,442.40 | +1,432.10 | - | 1 | 0 | 12.59% |
| NDX240621P15900000 | 2023-05-24 10:24AM EDT | 15,900.00 | 2,100.00 | 1,574.00 | 1,774.00 | +2,100.00 | - | - | 10 | 11.29% |
| NDX240621P16200000 | 2023-01-12 10:30AM EDT | 16,200.00 | 4,021.10 | 3,157.40 | 3,306.30 | 0.00 | - | - | 1 | 35.65% |
| NDX240621P16400000 | 2023-01-12 10:30AM EDT | 16,400.00 | 4,187.90 | 3,317.80 | 3,458.30 | 0.00 | - | - | 1 | 35.83% |
| NDX240621P17000000 | 2021-11-22 12:45PM EDT | 17,000.00 | 2,523.18 | 2,637.00 | 2,837.00 | 0.00 | - | - | 1 | 14.28% |
| NDX240621P17100000 | 2021-11-22 12:45PM EDT | 17,100.00 | 2,570.09 | 2,687.00 | 2,887.00 | 0.00 | - | - | 1 | 12.90% |
| NDX240621P17800000 | 2023-01-20 10:30AM EDT | 17,800.00 | 5,462.30 | 4,395.10 | 4,566.00 | 0.00 | - | 1 | 1 | 36.97% |
| NDX240621P17900000 | 2023-05-22 3:22PM EDT | 17,900.00 | 3,364.01 | 2,883.10 | 3,067.70 | +3,364.01 | - | - | 0 | 0.00% |
| NDX240621P18000000 | 2023-04-11 10:14AM EDT | 18,000.00 | 4,208.96 | 3,822.00 | 4,020.00 | 0.00 | - | 1 | 10 | 22.58% |
© 2023 Yahoo. All rights reserved.