NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628C11400000 | 2023-07-27 8:30AM EST | 11,400.00 | 4,963.60 | 4,171.80 | 4,241.60 | 0.00 | - | - | 1 | 0.00% |
| NDXP240628C11500000 | 2023-07-27 8:30AM EST | 11,500.00 | 4,880.60 | 4,085.90 | 4,155.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP240628C15000000 | 2023-11-29 10:11AM EST | 15,000.00 | 1,908.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDXP240628C16200000 | 2023-11-15 9:30AM EST | 16,200.00 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDXP240628C16400000 | 2023-11-28 10:39AM EST | 16,400.00 | 907.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| NDXP240628C16500000 | 2023-11-28 10:44AM EST | 16,500.00 | 872.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| NDXP240628C16600000 | 2023-11-28 10:44AM EST | 16,600.00 | 819.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240628C16900000 | 2023-11-30 1:22PM EST | 16,900.00 | 599.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| NDXP240628C17200000 | 2023-11-29 11:41AM EST | 17,200.00 | 546.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| NDXP240628C17300000 | 2023-07-31 12:53PM EST | 17,300.00 | 780.35 | 587.30 | 606.60 | 0.00 | - | - | 6 | 24.10% |
| NDXP240628C17700000 | 2023-08-23 9:44AM EST | 17,700.00 | 386.00 | 222.30 | 237.80 | 0.00 | - | 1 | 2 | 17.27% |
| NDXP240628C18000000 | 2023-11-21 9:36AM EST | 18,000.00 | 297.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240628C18100000 | 2023-08-18 11:01AM EST | 18,100.00 | 226.00 | 250.70 | 266.00 | 0.00 | - | 1 | 1 | 20.10% |
| NDXP240628C18500000 | 2023-08-14 8:30AM EST | 18,500.00 | 202.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240628C19000000 | 2023-07-11 12:01PM EST | 19,000.00 | 188.00 | 154.30 | 169.80 | 0.00 | - | - | 2 | 20.99% |
| NDXP240628C19200000 | 2023-07-25 2:32PM EST | 19,200.00 | 212.00 | 98.10 | 111.80 | 0.00 | - | - | 1 | 19.40% |
| NDXP240628C19500000 | 2023-12-04 10:42AM EST | 19,500.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| NDXP240628C19600000 | 2023-07-20 9:10AM EST | 19,600.00 | 184.00 | 59.80 | 75.60 | 0.00 | - | - | 1 | 18.99% |
| NDXP240628C19700000 | 2023-10-19 9:00AM EST | 19,700.00 | 44.00 | 49.80 | 56.60 | 0.00 | - | 1 | 1 | 18.15% |
| NDXP240628C19900000 | 2023-10-03 2:26PM EST | 19,900.00 | 32.55 | 18.10 | 23.90 | 0.00 | - | 2 | 2 | 15.99% |
| NDXP240628C20000000 | 2023-10-03 2:26PM EST | 20,000.00 | 29.95 | 16.30 | 22.00 | 0.00 | - | 2 | 2 | 16.05% |
| NDXP240628C20100000 | 2023-09-13 2:50PM EST | 20,100.00 | 62.00 | 25.00 | 38.10 | 0.00 | - | - | 1 | 17.97% |
| NDXP240628C20200000 | 2023-12-04 10:42AM EST | 20,200.00 | 25.64 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P11000000 | 2023-11-24 9:54AM EST | 11,000.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NDXP240628P11100000 | 2023-10-03 2:26PM EST | 11,100.00 | 202.10 | 120.70 | 126.80 | 0.00 | - | 2 | 5 | 34.00% |
| NDXP240628P11200000 | 2023-09-06 8:30AM EST | 11,200.00 | 142.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDXP240628P11300000 | 2023-08-11 8:30AM EST | 11,300.00 | 205.40 | 151.10 | 166.30 | 0.00 | - | 1 | 2 | 35.02% |
| NDXP240628P11400000 | 2023-09-06 8:30AM EST | 11,400.00 | 153.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240628P11500000 | 2023-10-04 8:41AM EST | 11,500.00 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240628P11600000 | 2023-09-06 8:30AM EST | 11,600.00 | 154.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240628P11800000 | 2023-09-06 8:30AM EST | 11,800.00 | 180.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240628P11900000 | 2023-07-17 8:30AM EST | 11,900.00 | 203.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240628P12000000 | 2023-09-22 1:28PM EST | 12,000.00 | 254.00 | 308.60 | 320.20 | 0.00 | - | 4 | 3 | 37.00% |
| NDXP240628P12100000 | 2023-08-31 10:55AM EST | 12,100.00 | 216.20 | 267.20 | 278.50 | 0.00 | - | - | 6 | 34.53% |
| NDXP240628P12200000 | 2023-09-22 1:27PM EST | 12,200.00 | 279.30 | 337.70 | 349.70 | 0.00 | - | - | 1 | 36.57% |
| NDXP240628P12300000 | 2023-08-31 10:56AM EST | 12,300.00 | 235.90 | 293.90 | 305.50 | 0.00 | - | - | 9 | 34.10% |
| NDXP240628P12400000 | 2023-09-22 1:28PM EST | 12,400.00 | 306.90 | 369.30 | 381.50 | 0.00 | - | - | 8 | 36.16% |
| NDXP240628P12500000 | 2023-09-22 1:28PM EST | 12,500.00 | 320.90 | 386.00 | 398.40 | 0.00 | - | 11 | 2 | 35.95% |
| NDXP240628P12600000 | 2023-08-15 12:40PM EST | 12,600.00 | 352.00 | 233.90 | 247.70 | 0.00 | - | - | 1 | 29.58% |
| NDXP240628P13000000 | 2023-09-14 2:36PM EST | 13,000.00 | 286.18 | 382.40 | 400.20 | 0.00 | - | 2 | 2 | 32.02% |
| NDXP240628P13100000 | 2023-07-26 1:08PM EST | 13,100.00 | 340.78 | 433.40 | 450.50 | 0.00 | - | - | 1 | 32.83% |
| NDXP240628P14000000 | 2023-11-22 4:06PM EST | 14,000.00 | 269.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240628P14100000 | 2023-07-13 8:38AM EST | 14,100.00 | 515.75 | 623.20 | 649.90 | 0.00 | - | 3 | 1 | 30.00% |
| NDXP240628P14200000 | 2023-07-31 12:53PM EST | 14,200.00 | 499.65 | 519.50 | 535.70 | 0.00 | - | 6 | 7 | 26.19% |
| NDXP240628P14300000 | 2023-10-26 2:38PM EST | 14,300.00 | 951.00 | 305.20 | 316.90 | 0.00 | - | 1 | 2 | 19.50% |
| NDXP240628P14500000 | 2023-07-07 2:23PM EST | 14,500.00 | 718.50 | 692.70 | 724.10 | 0.00 | - | 2 | 1 | 28.26% |
| NDXP240628P15000000 | 2023-11-21 9:59AM EST | 15,000.00 | 464.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| NDXP240628P15100000 | 2023-07-07 2:26PM EST | 15,100.00 | 899.90 | 863.50 | 897.10 | 0.00 | - | 1 | 1 | 26.56% |
| NDXP240628P15200000 | 2023-11-24 10:14AM EST | 15,200.00 | 500.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| NDXP240628P15300000 | 2023-07-07 2:27PM EST | 15,300.00 | 968.60 | 928.60 | 962.80 | 0.00 | - | 2 | 2 | 26.00% |
| NDXP240628P15400000 | 2023-07-26 1:08PM EST | 15,400.00 | 848.92 | 1,054.20 | 1,092.40 | 0.00 | - | - | 1 | 27.77% |
| NDXP240628P16000000 | 2023-10-27 2:53PM EST | 16,000.00 | 1,795.55 | 717.60 | 732.00 | 0.00 | - | 2 | 9 | 13.58% |
| NDXP240628P16100000 | 2023-08-31 9:17AM EST | 16,100.00 | 1,069.40 | 1,458.50 | 1,480.30 | 0.00 | - | - | 1 | 28.12% |
| NDXP240628P16300000 | 2023-11-13 10:14AM EST | 16,300.00 | 1,106.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240628P16500000 | 2023-07-07 2:01PM EST | 16,500.00 | 1,464.20 | 1,419.20 | 1,457.80 | 0.00 | - | 2 | 2 | 22.61% |
| NDXP240628P16700000 | 2023-11-24 10:30AM EST | 16,700.00 | 1,022.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.