Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C08000000 | 2023-01-12 12:33PM EST | 8,000.00 | 4,119.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C08100000 | 2022-12-06 9:30AM EST | 8,100.00 | 4,454.93 | 3,384.10 | 3,540.30 | 0.00 | - | - | 4 | 0.00% |
| NDX240621C08200000 | 2022-12-06 9:30AM EST | 8,200.00 | 4,377.13 | 3,324.00 | 3,477.20 | 0.00 | - | - | 4 | 0.00% |
| NDX240621C09000000 | 2023-01-12 1:15PM EST | 9,000.00 | 3,341.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C10200000 | 2022-10-18 10:46AM EST | 10,200.00 | 2,466.00 | 2,748.00 | 2,940.70 | 0.00 | - | - | 2 | 24.54% |
| NDX240621C10400000 | 2022-10-17 2:09PM EST | 10,400.00 | 2,358.70 | 2,601.00 | 2,779.20 | 0.00 | - | - | 1 | 24.13% |
| NDX240621C10500000 | 2022-10-18 11:03AM EST | 10,500.00 | 2,313.00 | 2,552.00 | 2,750.30 | 0.00 | - | - | 1 | 25.12% |
| NDX240621C10800000 | 2022-10-10 2:26PM EST | 10,800.00 | 2,060.30 | 1,854.50 | 1,919.20 | 0.00 | - | - | 24 | 0.00% |
| NDX240621C11300000 | 2022-12-21 11:07AM EST | 11,300.00 | 1,766.92 | 1,747.20 | 1,904.20 | 0.00 | - | - | 1 | 18.53% |
| NDX240621C11400000 | 2022-10-17 2:52PM EST | 11,400.00 | 1,832.80 | 2,048.30 | 2,109.70 | 0.00 | - | - | 1 | 23.91% |
| NDX240621C11500000 | 2023-01-12 1:15PM EST | 11,500.00 | 1,671.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C11600000 | 2022-12-21 11:07AM EST | 11,600.00 | 1,603.57 | 1,565.40 | 1,723.50 | 0.00 | - | 1 | 21 | 18.80% |
| NDX240621C11700000 | 2022-10-17 1:55PM EST | 11,700.00 | 1,671.80 | 1,890.20 | 1,949.80 | 0.00 | - | - | 1 | 24.19% |
| NDX240621C11800000 | 2023-01-10 2:30PM EST | 11,800.00 | 1,384.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NDX240621C12000000 | 2023-01-04 1:25PM EST | 12,000.00 | 1,176.90 | 1,972.10 | 2,167.30 | 0.00 | - | 6 | 8 | 30.99% |
| NDX240621C12100000 | 2022-10-17 1:46PM EST | 12,100.00 | 1,494.40 | 1,676.50 | 1,748.60 | 0.00 | - | - | 1 | 24.44% |
| NDX240621C12700000 | 2023-01-12 10:29AM EST | 12,700.00 | 968.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C12800000 | 2022-09-08 2:06PM EST | 12,800.00 | 1,806.00 | 1,147.30 | 1,198.80 | 0.00 | - | - | 1 | 20.75% |
| NDX240621C12900000 | 2022-09-26 12:05PM EST | 12,900.00 | 1,287.30 | 1,369.80 | 1,422.60 | 0.00 | - | - | 3 | 25.26% |
| NDX240621C13000000 | 2022-09-09 12:35PM EST | 13,000.00 | 1,906.80 | 1,072.20 | 1,123.80 | 0.00 | - | 4 | 5 | 20.93% |
| NDX240621C13100000 | 2022-10-06 10:56AM EST | 13,100.00 | 1,302.90 | 893.40 | 950.70 | 0.00 | - | 7 | 8 | 18.71% |
| NDX240621C13400000 | 2022-09-01 12:02PM EST | 13,400.00 | 1,422.40 | 888.80 | 989.30 | 0.00 | - | - | 1 | 21.32% |
| NDX240621C13500000 | 2022-09-15 11:22AM EST | 13,500.00 | 1,351.40 | 767.40 | 819.00 | 0.00 | - | - | 8 | 19.05% |
| NDX240621C14100000 | 2023-01-05 3:34PM EST | 14,100.00 | 405.00 | 835.30 | 1,049.90 | 0.00 | - | - | 2 | 26.39% |
| NDX240621C14200000 | 2022-10-04 8:31AM EST | 14,200.00 | 846.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX240621C14300000 | 2023-02-02 10:42AM EST | 14,300.00 | 899.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240621C14600000 | 2022-12-27 9:54AM EST | 14,600.00 | 372.00 | 472.20 | 522.10 | 0.00 | - | - | 1 | 19.49% |
| NDX240621C14800000 | 2022-09-09 10:17AM EST | 14,800.00 | 1,097.31 | 550.00 | 600.00 | 0.00 | - | 1 | 1 | 21.85% |
| NDX240621C14900000 | 2022-08-22 3:00PM EST | 14,900.00 | 1,289.10 | 696.00 | 746.00 | 0.00 | - | 1 | 1 | 24.99% |
| NDX240621C15000000 | 2023-01-23 10:56AM EST | 15,000.00 | 378.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX240621C15100000 | 2023-01-11 1:19PM EST | 15,100.00 | 325.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240621C15300000 | 2022-12-21 10:55AM EST | 15,300.00 | 342.31 | 259.00 | 281.00 | 0.00 | - | 5 | 8 | 17.35% |
| NDX240621C15500000 | 2022-09-15 11:22AM EST | 15,500.00 | 685.00 | 353.90 | 393.30 | 0.00 | - | - | 8 | 20.59% |
| NDX240621C15600000 | 2022-12-21 12:04PM EST | 15,600.00 | 294.30 | 212.00 | 234.00 | 0.00 | - | - | 17 | 17.27% |
| NDX240621C15700000 | 2023-02-06 11:17AM EST | 15,700.00 | 407.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDX240621C15800000 | 2022-11-30 10:06AM EST | 15,800.00 | 414.00 | 179.00 | 199.00 | 0.00 | - | 3 | 6 | 17.02% |
| NDX240621C15900000 | 2022-12-29 11:56AM EST | 15,900.00 | 196.97 | 187.60 | 289.90 | 0.00 | - | 5 | 3 | 19.67% |
| NDX240621C16000000 | 2023-01-05 3:34PM EST | 16,000.00 | 146.00 | 247.70 | 462.40 | 0.00 | - | 3 | 4 | 23.89% |
| NDX240621C16100000 | 2022-12-27 9:56AM EST | 16,100.00 | 172.43 | 186.50 | 206.40 | 0.00 | - | - | 5 | 18.17% |
| NDX240621C16200000 | 2022-12-14 1:39PM EST | 16,200.00 | 355.00 | 162.00 | 182.00 | 0.00 | - | - | 1 | 17.79% |
| NDX240621C16300000 | 2023-01-17 12:26PM EST | 16,300.00 | 154.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240621C16400000 | 2022-12-12 3:28PM EST | 16,400.00 | 308.96 | 124.40 | 208.20 | 0.00 | - | - | 2 | 19.15% |
| NDX240621C16500000 | 2022-12-14 11:49AM EST | 16,500.00 | 318.00 | 133.00 | 153.00 | 0.00 | - | 4 | 10 | 17.78% |
| NDX240621C16600000 | 2022-12-27 10:03AM EST | 16,600.00 | 131.72 | 131.70 | 151.60 | 0.00 | - | 3 | 2 | 18.02% |
| NDX240621C16700000 | 2022-12-12 3:27PM EST | 16,700.00 | 267.67 | 102.20 | 179.80 | 0.00 | - | - | 6 | 19.19% |
| NDX240621C16800000 | 2023-01-17 12:27PM EST | 16,800.00 | 114.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240621C16900000 | 2022-09-16 1:38PM EST | 16,900.00 | 375.46 | 207.10 | 235.90 | 0.00 | - | - | 3 | 21.41% |
| NDX240621C17000000 | 2023-02-06 12:49PM EST | 17,000.00 | 194.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240621C17200000 | 2022-12-12 1:33PM EST | 17,200.00 | 203.40 | 72.90 | 141.00 | 0.00 | - | - | 2 | 19.29% |
| NDX240621C17300000 | 2023-01-13 11:43AM EST | 17,300.00 | 86.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240621C17400000 | 2022-12-08 10:42AM EST | 17,400.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX240621C17500000 | 2022-12-12 1:39PM EST | 17,500.00 | 175.08 | 58.90 | 122.20 | 0.00 | - | - | 2 | 19.36% |
| NDX240621C17600000 | 2022-12-08 10:42AM EST | 17,600.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX240621C17800000 | 2022-11-16 12:42PM EST | 17,800.00 | 227.60 | 94.00 | 114.00 | 0.00 | - | - | 7 | 19.77% |
| NDX240621C17900000 | 2022-11-17 12:29PM EST | 17,900.00 | 208.00 | 89.00 | 108.00 | 0.00 | - | - | 6 | 19.76% |
| NDX240621C18000000 | 2023-01-20 11:16AM EST | 18,000.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P08000000 | 2023-01-25 3:04PM EST | 8,000.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240621P08100000 | 2023-02-03 3:11PM EST | 8,100.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P08200000 | 2022-12-29 11:56AM EST | 8,200.00 | 374.04 | 144.00 | 255.00 | 0.00 | - | - | 5 | 33.30% |
| NDX240621P08300000 | 2022-11-23 1:24PM EST | 8,300.00 | 368.26 | 382.00 | 404.00 | 0.00 | - | - | 3 | 38.03% |
| NDX240621P08400000 | 2022-11-23 1:51PM EST | 8,400.00 | 381.44 | 400.00 | 439.40 | 0.00 | - | - | 6 | 38.42% |
| NDX240621P08500000 | 2022-11-23 1:40PM EST | 8,500.00 | 394.66 | 404.80 | 454.00 | 0.00 | - | - | 9 | 38.10% |
| NDX240621P08600000 | 2022-12-20 11:42AM EST | 8,600.00 | 466.76 | 326.00 | 370.00 | 0.00 | - | - | 10 | 34.60% |
| NDX240621P08800000 | 2022-12-19 11:40AM EST | 8,800.00 | 505.17 | 345.10 | 432.90 | 0.00 | - | - | 20 | 35.13% |
| NDX240621P09000000 | 2023-02-07 11:25AM EST | 9,000.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P09100000 | 2023-01-18 11:02AM EST | 9,100.00 | 405.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P09200000 | 2022-08-16 1:09PM EST | 9,200.00 | 400.00 | 548.50 | 579.00 | 0.00 | - | 1 | 1 | 36.26% |
| NDX240621P09300000 | 2022-08-15 2:50PM EST | 9,300.00 | 421.00 | 544.60 | 576.00 | 0.00 | - | - | 1 | 35.40% |
| NDX240621P09400000 | 2022-08-30 8:48AM EST | 9,400.00 | 550.00 | 696.00 | 741.80 | 0.00 | - | - | 1 | 38.88% |
| NDX240621P09500000 | 2022-11-02 1:09PM EST | 9,500.00 | 669.20 | 509.80 | 551.80 | 0.00 | - | - | 30 | 33.21% |
| NDX240621P09900000 | 2022-10-27 11:24AM EST | 9,900.00 | 821.90 | 637.20 | 688.80 | 0.00 | - | - | 2 | 33.55% |
| NDX240621P10000000 | 2023-01-12 10:29AM EST | 10,000.00 | 594.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NDX240621P10100000 | 2023-02-03 9:34AM EST | 10,100.00 | 414.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240621P10300000 | 2022-12-05 3:32PM EST | 10,300.00 | 741.94 | 845.40 | 903.10 | 0.00 | - | - | 6 | 35.21% |
| NDX240621P10500000 | 2022-12-05 1:38PM EST | 10,500.00 | 782.86 | 910.70 | 969.30 | 0.00 | - | 6 | 61 | 34.97% |
| NDX240621P10800000 | 2022-11-07 10:00AM EST | 10,800.00 | 1,144.20 | 911.80 | 983.30 | 0.00 | - | 17 | 61 | 32.76% |
| NDX240621P11000000 | 2022-08-31 9:29AM EST | 11,000.00 | 984.70 | 1,213.00 | 1,273.00 | 0.00 | - | - | 100 | 36.84% |
| NDX240621P11200000 | 2022-11-07 12:27PM EST | 11,200.00 | 1,332.60 | 1,073.80 | 1,125.40 | 0.00 | - | - | 150 | 32.23% |
| NDX240621P11400000 | 2022-11-04 12:53PM EST | 11,400.00 | 1,501.70 | 994.50 | 1,050.40 | 0.00 | - | 150 | 162 | 29.10% |
| NDX240621P11500000 | 2023-01-12 1:15PM EST | 11,500.00 | 1,080.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240621P11600000 | 2022-12-12 1:01PM EST | 11,600.00 | 1,218.40 | 1,109.80 | 1,218.30 | 0.00 | - | 1 | 21 | 30.55% |
| NDX240621P11700000 | 2022-11-11 11:34AM EST | 11,700.00 | 1,297.82 | 1,231.70 | 1,301.90 | 0.00 | - | - | 1 | 31.22% |
| NDX240621P11800000 | 2023-01-10 2:30PM EST | 11,800.00 | 1,341.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| NDX240621P12200000 | 2022-08-23 11:47AM EST | 12,200.00 | 1,255.48 | 1,578.30 | 1,615.10 | 0.00 | - | 4 | 4 | 32.30% |
| NDX240621P12800000 | 2022-09-26 12:04PM EST | 12,800.00 | 1,994.10 | 1,844.50 | 1,897.80 | 0.00 | - | - | 6 | 31.43% |
| NDX240621P13100000 | 2022-10-06 10:56AM EST | 13,100.00 | 2,002.10 | 2,258.00 | 2,330.50 | 0.00 | - | 7 | 7 | 35.76% |
| NDX240621P14000000 | 2023-01-18 4:10PM EST | 14,000.00 | 2,385.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621P15000000 | 2023-01-18 4:10PM EST | 15,000.00 | 3,085.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621P16200000 | 2023-01-12 9:30AM EST | 16,200.00 | 4,021.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621P16400000 | 2023-01-12 9:30AM EST | 16,400.00 | 4,187.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621P17000000 | 2021-11-22 11:45AM EST | 17,000.00 | 2,523.18 | 2,637.00 | 2,837.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240621P17100000 | 2021-11-22 11:45AM EST | 17,100.00 | 2,570.09 | 2,687.00 | 2,887.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240621P17800000 | 2023-01-20 9:30AM EST | 17,800.00 | 5,462.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621P18000000 | 2023-01-20 9:30AM EST | 18,000.00 | 5,643.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
