NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240711C17700000 | 2024-06-12 9:56AM EDT | 17,700.00 | 1,863.22 | 2,144.20 | 2,170.00 | 0.00 | - | - | 1 | 45.04% |
| NDXP240711C18600000 | 2024-06-12 9:56AM EDT | 18,600.00 | 1,015.50 | 1,254.40 | 1,279.50 | 0.00 | - | - | 1 | 30.68% |
| NDXP240711C19000000 | 2024-06-05 9:43AM EDT | 19,000.00 | 296.98 | 871.80 | 895.30 | 0.00 | - | - | 1 | 24.83% |
| NDXP240711C19100000 | 2024-06-05 9:43AM EDT | 19,100.00 | 250.13 | 780.10 | 802.90 | 0.00 | - | - | 1 | 23.54% |
| NDXP240711C19400000 | 2024-06-11 10:01AM EDT | 19,400.00 | 190.35 | 525.90 | 541.80 | 0.00 | - | - | 1 | 20.19% |
| NDXP240711C19425000 | 2024-06-17 11:48AM EDT | 19,425.00 | 534.30 | 504.70 | 521.50 | 0.00 | - | - | 1 | 19.95% |
| NDXP240711C19500000 | 2024-06-13 11:08AM EDT | 19,500.00 | 370.80 | 446.50 | 462.20 | 0.00 | - | 30 | 30 | 19.25% |
| NDXP240711C19600000 | 2024-06-20 1:36PM EDT | 19,600.00 | 379.15 | 372.60 | 387.60 | 0.00 | - | 1 | 1 | 18.40% |
| NDXP240711C19700000 | 2024-06-17 12:19PM EDT | 19,700.00 | 356.32 | 304.80 | 318.90 | 0.00 | - | - | 0 | 17.63% |
| NDXP240711C19725000 | 2024-06-27 11:41AM EDT | 19,725.00 | 255.00 | 290.70 | 299.00 | +16.28 | +6.82% | 2 | 1 | 17.21% |
| NDXP240711C19775000 | 2024-06-21 11:22AM EDT | 19,775.00 | 289.47 | 260.40 | 268.00 | 0.00 | - | 2 | 2 | 16.88% |
| NDXP240711C19800000 | 2024-06-27 1:02PM EDT | 19,800.00 | 243.00 | 245.90 | 253.20 | +92.95 | +61.95% | 4 | 14 | 16.72% |
| NDXP240711C19825000 | 2024-06-17 3:54PM EDT | 19,825.00 | 391.65 | 231.90 | 238.80 | 0.00 | - | - | 1 | 16.57% |
| NDXP240711C19900000 | 2024-06-24 3:49PM EDT | 19,900.00 | 116.35 | 192.70 | 198.80 | 0.00 | - | 12 | 23 | 16.15% |
| NDXP240711C19925000 | 2024-06-24 3:27PM EDT | 19,925.00 | 121.70 | 180.60 | 186.50 | 0.00 | - | 3 | 4 | 16.02% |
| NDXP240711C19950000 | 2024-06-26 1:09PM EDT | 19,950.00 | 165.05 | 169.00 | 174.70 | +19.53 | +13.42% | 1 | 2 | 15.90% |
| NDXP240711C19975000 | 2024-06-20 10:00AM EDT | 19,975.00 | 305.60 | 157.80 | 163.40 | 0.00 | - | - | 1 | 15.79% |
| NDXP240711C20000000 | 2024-06-25 11:17AM EDT | 20,000.00 | 128.34 | 147.20 | 152.70 | 0.00 | - | 1 | 7 | 15.68% |
| NDXP240711C20175000 | 2024-06-27 10:01AM EDT | 20,175.00 | 94.55 | 87.30 | 91.30 | -26.64 | -21.98% | 6 | 1 | 15.10% |
| NDXP240711C20200000 | 2024-06-27 2:34PM EDT | 20,200.00 | 73.79 | 80.40 | 83.80 | -0.98 | -1.31% | 3 | 8 | 14.99% |
| NDXP240711C21800000 | 2024-06-20 9:53AM EDT | 21,800.00 | 4.56 | 0.40 | 1.30 | 0.00 | - | 1 | 2 | 19.30% |
| NDXP240711C22000000 | 2024-06-20 9:53AM EDT | 22,000.00 | 3.54 | 0.20 | 1.10 | 0.00 | - | 2 | 4 | 20.53% |
Putsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240711P17400000 | 2024-06-12 9:57AM EDT | 17,400.00 | 15.95 | 3.40 | 4.30 | 0.00 | - | - | 1 | 29.03% |
| NDXP240711P17900000 | 2024-06-12 9:33AM EDT | 17,900.00 | 29.55 | 5.10 | 6.00 | 0.00 | - | 1 | 1 | 24.51% |
| NDXP240711P18000000 | 2024-06-27 10:21AM EDT | 18,000.00 | 6.15 | 5.60 | 6.50 | -22.10 | -78.23% | 1 | 31 | 23.62% |
| NDXP240711P18200000 | 2024-06-07 9:59AM EDT | 18,200.00 | 104.12 | 6.90 | 7.80 | 0.00 | - | 2 | 1 | 21.87% |
| NDXP240711P18300000 | 2024-06-10 1:03PM EDT | 18,300.00 | 98.18 | 7.70 | 8.70 | 0.00 | - | 1 | 0 | 21.04% |
| NDXP240711P18450000 | 2024-06-26 3:36PM EDT | 18,450.00 | 14.31 | 9.40 | 10.40 | 0.00 | - | 1 | 2 | 19.80% |
| NDXP240711P18500000 | 2024-06-26 3:36PM EDT | 18,500.00 | 15.60 | 10.20 | 11.20 | 0.00 | - | 1 | 4 | 19.43% |
| NDXP240711P18550000 | 2024-06-18 1:02PM EDT | 18,550.00 | 27.50 | 11.00 | 12.00 | 0.00 | - | - | 10 | 19.03% |
| NDXP240711P18600000 | 2024-06-25 2:08PM EDT | 18,600.00 | 24.80 | 12.00 | 13.00 | 0.00 | - | 1 | 3 | 18.67% |
| NDXP240711P18650000 | 2024-06-18 1:02PM EDT | 18,650.00 | 31.51 | 13.10 | 14.20 | 0.00 | - | - | 10 | 18.34% |
| NDXP240711P18775000 | 2024-06-21 11:52AM EDT | 18,775.00 | 40.05 | 16.70 | 17.90 | 0.00 | - | 1 | 1 | 17.51% |
| NDXP240711P18800000 | 2024-06-25 2:08PM EDT | 18,800.00 | 36.78 | 17.60 | 18.90 | 0.00 | - | 1 | 1 | 17.37% |
| NDXP240711P18900000 | 2024-06-20 2:43PM EDT | 18,900.00 | 57.60 | 21.90 | 23.30 | 0.00 | - | - | 1 | 16.77% |
| NDXP240711P19000000 | 2024-06-25 12:37PM EDT | 19,000.00 | 61.20 | 27.70 | 29.30 | 0.00 | - | 1 | 2 | 16.24% |
| NDXP240711P19200000 | 2024-06-24 3:59PM EDT | 19,200.00 | 133.70 | 45.20 | 47.40 | 0.00 | - | 12 | 13 | 15.25% |
| NDXP240711P19400000 | 2024-06-27 2:07PM EDT | 19,400.00 | 90.70 | 74.90 | 77.70 | -64.72 | -41.64% | 5 | 22 | 14.34% |
| NDXP240711P19500000 | 2024-06-27 10:01AM EDT | 19,500.00 | 105.15 | 95.80 | 99.20 | -48.56 | -31.59% | 6 | 1 | 13.90% |
| NDXP240711P19725000 | 2024-06-21 11:22AM EDT | 19,725.00 | 239.00 | 161.40 | 166.90 | 0.00 | - | 2 | 2 | 12.78% |
| NDXP240711P19750000 | 2024-06-21 11:22AM EDT | 19,750.00 | 249.35 | 170.70 | 176.30 | 0.00 | - | 2 | 2 | 12.64% |
| NDXP240711P19925000 | 2024-06-25 12:46PM EDT | 19,925.00 | 387.00 | 248.70 | 256.00 | 0.00 | - | 2 | 3 | 11.60% |
| NDXP240711P20975000 | 2024-06-26 4:02PM EDT | 20,975.00 | 1,257.22 | 1,107.10 | 1,132.60 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP240711P21000000 | 2024-06-26 4:02PM EDT | 21,000.00 | 1,281.87 | 1,131.60 | 1,157.20 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.