NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240709C18200000 | 2024-06-18 10:26AM EDT | 18,200.00 | 1,767.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C18975000 | 2024-06-17 12:26PM EDT | 18,975.00 | 914.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C19000000 | 2024-06-03 9:45AM EDT | 19,000.00 | 229.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240709C19050000 | 2024-06-17 12:26PM EDT | 19,050.00 | 847.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C19100000 | 2024-06-03 9:45AM EDT | 19,100.00 | 188.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240709C19300000 | 2024-06-10 11:39AM EDT | 19,300.00 | 229.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C19400000 | 2024-06-11 9:50AM EDT | 19,400.00 | 160.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240709C19700000 | 2024-06-18 10:26AM EDT | 19,700.00 | 419.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240709C19825000 | 2024-06-25 2:31PM EDT | 19,825.00 | 171.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240709C20025000 | 2024-06-26 1:17PM EDT | 20,025.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240709C20050000 | 2024-06-18 11:47AM EDT | 20,050.00 | 219.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240709C20700000 | 2024-06-27 2:10PM EDT | 20,700.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240709C20800000 | 2024-06-21 3:08PM EDT | 20,800.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240709P17300000 | 2024-06-10 10:27AM EDT | 17,300.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240709P17500000 | 2024-06-10 11:39AM EDT | 17,500.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240709P17900000 | 2024-06-25 9:51AM EDT | 17,900.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240709P18000000 | 2024-06-18 10:28AM EDT | 18,000.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P18075000 | 2024-06-21 9:35AM EDT | 18,075.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240709P18150000 | 2024-06-21 9:35AM EDT | 18,150.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240709P18300000 | 2024-06-14 3:11PM EDT | 18,300.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240709P18400000 | 2024-06-14 3:11PM EDT | 18,400.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP240709P18600000 | 2024-06-20 9:31AM EDT | 18,600.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240709P18625000 | 2024-06-24 4:07PM EDT | 18,625.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P18650000 | 2024-06-26 2:24PM EDT | 18,650.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240709P18700000 | 2024-06-17 11:48AM EDT | 18,700.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240709P18900000 | 2024-06-20 3:24PM EDT | 18,900.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240709P19000000 | 2024-06-20 3:24PM EDT | 19,000.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240709P19125000 | 2024-06-27 10:49AM EDT | 19,125.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240709P19150000 | 2024-06-26 2:04PM EDT | 19,150.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDXP240709P19325000 | 2024-06-24 2:51PM EDT | 19,325.00 | 119.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240709P19400000 | 2024-06-25 10:20AM EDT | 19,400.00 | 126.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NDXP240709P19500000 | 2024-06-27 1:23PM EDT | 19,500.00 | 81.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240709P19525000 | 2024-06-27 1:23PM EDT | 19,525.00 | 87.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240709P19600000 | 2024-06-25 12:52PM EDT | 19,600.00 | 197.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240709P19700000 | 2024-06-27 11:22AM EDT | 19,700.00 | 154.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240709P19725000 | 2024-06-24 2:21PM EDT | 19,725.00 | 307.22 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| NDXP240709P19925000 | 2024-06-20 10:10AM EDT | 19,925.00 | 240.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.