NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708C18300000 | 2024-06-18 11:15AM EDT | 18,300.00 | 1,622.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240708C18325000 | 2024-06-18 11:15AM EDT | 18,325.00 | 1,598.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240708C18600000 | 2024-06-04 12:08PM EDT | 18,600.00 | 357.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240708C18800000 | 2024-06-05 11:26AM EDT | 18,800.00 | 445.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240708C18900000 | 2024-06-05 11:09AM EDT | 18,900.00 | 374.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240708C19000000 | 2024-06-05 3:59PM EDT | 19,000.00 | 395.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240708C19100000 | 2024-06-05 11:35AM EDT | 19,100.00 | 286.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240708C19200000 | 2024-06-05 11:09AM EDT | 19,200.00 | 219.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240708C19300000 | 2024-06-10 11:39AM EDT | 19,300.00 | 220.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NDXP240708C19400000 | 2024-06-12 9:52AM EDT | 19,400.00 | 357.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240708C19500000 | 2024-06-11 1:19PM EDT | 19,500.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240708C19575000 | 2024-06-24 9:43AM EDT | 19,575.00 | 279.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240708C19600000 | 2024-06-27 10:04AM EDT | 19,600.00 | 333.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240708C19825000 | 2024-06-27 3:42PM EDT | 19,825.00 | 168.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240708C19875000 | 2024-06-27 10:04AM EDT | 19,875.00 | 163.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240708C19900000 | 2024-06-24 3:48PM EDT | 19,900.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240708C19950000 | 2024-06-27 3:13PM EDT | 19,950.00 | 118.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240708C20000000 | 2024-06-26 3:55PM EDT | 20,000.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240708C20100000 | 2024-06-21 12:04PM EDT | 20,100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240708C20225000 | 2024-06-17 11:30AM EDT | 20,225.00 | 84.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240708C20250000 | 2024-06-27 10:35AM EDT | 20,250.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| NDXP240708C20275000 | 2024-06-24 1:50PM EDT | 20,275.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240708C20300000 | 2024-06-24 9:54AM EDT | 20,300.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NDXP240708C20350000 | 2024-06-17 12:06PM EDT | 20,350.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240708C20400000 | 2024-06-26 10:28AM EDT | 20,400.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240708C20525000 | 2024-06-25 10:08AM EDT | 20,525.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240708C20575000 | 2024-06-20 9:46AM EDT | 20,575.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240708C20600000 | 2024-06-27 12:49PM EDT | 20,600.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240708C20800000 | 2024-06-27 12:49PM EDT | 20,800.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NDXP240708C20975000 | 2024-06-14 9:30AM EDT | 20,975.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708P17200000 | 2024-06-26 10:28AM EDT | 17,200.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240708P17500000 | 2024-06-10 11:39AM EDT | 17,500.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240708P17700000 | 2024-06-05 9:30AM EDT | 17,700.00 | 62.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240708P17800000 | 2024-06-05 9:30AM EDT | 17,800.00 | 72.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240708P17900000 | 2024-06-05 3:53PM EDT | 17,900.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240708P18000000 | 2024-06-24 10:37AM EDT | 18,000.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240708P18100000 | 2024-06-12 3:30PM EDT | 18,100.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP240708P18200000 | 2024-06-12 3:30PM EDT | 18,200.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP240708P18225000 | 2024-06-20 9:35AM EDT | 18,225.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240708P18300000 | 2024-06-24 10:46AM EDT | 18,300.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240708P18400000 | 2024-06-12 3:51PM EDT | 18,400.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240708P18500000 | 2024-06-27 9:36AM EDT | 18,500.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240708P18600000 | 2024-06-27 12:24PM EDT | 18,600.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NDXP240708P18800000 | 2024-06-26 10:45AM EDT | 18,800.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240708P19000000 | 2024-06-27 2:26PM EDT | 19,000.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240708P19300000 | 2024-06-26 10:05AM EDT | 19,300.00 | 58.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240708P19425000 | 2024-06-21 11:08AM EDT | 19,425.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240708P19475000 | 2024-06-27 3:13PM EDT | 19,475.00 | 58.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240708P19500000 | 2024-06-24 12:58PM EDT | 19,500.00 | 162.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240708P19575000 | 2024-06-27 2:47PM EDT | 19,575.00 | 95.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP240708P19625000 | 2024-06-27 11:36AM EDT | 19,625.00 | 134.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240708P19650000 | 2024-06-26 12:47PM EDT | 19,650.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240708P19700000 | 2024-06-27 11:06AM EDT | 19,700.00 | 140.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240708P19725000 | 2024-06-27 9:52AM EDT | 19,725.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240708P19800000 | 2024-06-26 10:03AM EDT | 19,800.00 | 222.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240708P19925000 | 2024-06-20 9:41AM EDT | 19,925.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.