NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor18 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240718C19100000 | 2024-06-17 12:24PM EDT | 19,100.00 | 861.42 | 830.60 | 851.70 | 0.00 | - | - | 1 | 22.59% |
| NDXP240718C19200000 | 2024-06-20 2:48PM EDT | 19,200.00 | 769.90 | 744.50 | 764.70 | 0.00 | - | - | 2 | 21.64% |
| NDXP240718C19300000 | 2024-06-20 2:48PM EDT | 19,300.00 | 690.60 | 665.00 | 680.40 | 0.00 | - | - | 1 | 20.74% |
| NDXP240718C19400000 | 2024-06-17 2:20PM EDT | 19,400.00 | 765.50 | 584.90 | 599.40 | 0.00 | - | - | 1 | 19.89% |
| NDXP240718C19700000 | 2024-06-24 3:49PM EDT | 19,700.00 | 247.48 | 368.10 | 381.50 | 0.00 | - | 10 | 10 | 17.73% |
| NDXP240718C19800000 | 2024-06-27 3:03PM EDT | 19,800.00 | 299.18 | 306.90 | 319.20 | -63.72 | -17.56% | 1 | 2 | 17.14% |
| NDXP240718C19900000 | 2024-06-27 11:37AM EDT | 19,900.00 | 213.08 | 252.00 | 263.00 | -41.88 | -16.43% | 1 | 5 | 16.61% |
| NDXP240718C20000000 | 2024-06-27 11:01AM EDT | 20,000.00 | 194.07 | 203.60 | 213.20 | +61.87 | +46.80% | 3 | 12 | 16.14% |
| NDXP240718C20100000 | 2024-06-20 9:40AM EDT | 20,100.00 | 292.79 | 161.90 | 170.20 | 0.00 | - | 5 | 3 | 15.74% |
| NDXP240718C20500000 | 2024-06-21 9:49AM EDT | 20,500.00 | 74.00 | 55.10 | 57.80 | 0.00 | - | 1 | 5 | 14.59% |
| NDXP240718C20875000 | 2024-06-21 2:05PM EDT | 20,875.00 | 27.20 | 16.20 | 17.70 | 0.00 | - | 2 | 2 | 14.27% |
Putsfor18 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240718P17600000 | 2024-06-25 10:07AM EDT | 17,600.00 | 13.40 | 9.00 | 10.00 | 0.00 | - | 1 | 4 | 24.73% |
| NDXP240718P18000000 | 2024-06-21 12:34PM EDT | 18,000.00 | 13.35 | 12.20 | 13.30 | -9.55 | -41.70% | 1 | 3 | 21.70% |
| NDXP240718P18300000 | 2024-06-25 3:22PM EDT | 18,300.00 | 26.42 | 16.90 | 18.10 | 0.00 | - | 1 | 6 | 19.66% |
| NDXP240718P18400000 | 2024-06-27 11:28AM EDT | 18,400.00 | 24.30 | 19.30 | 20.60 | -6.27 | -20.51% | 1 | 6 | 19.05% |
| NDXP240718P18500000 | 2024-06-27 3:48PM EDT | 18,500.00 | 24.85 | 22.30 | 23.60 | -21.60 | -46.50% | 12 | 4 | 18.45% |
| NDXP240718P18800000 | 2024-06-27 11:29AM EDT | 18,800.00 | 45.50 | 36.30 | 38.00 | -25.60 | -36.01% | 6 | 2 | 16.86% |
| NDXP240718P18825000 | 2024-06-27 11:29AM EDT | 18,825.00 | 47.60 | 37.90 | 39.70 | -38.40 | -44.65% | 5 | 2 | 16.74% |
| NDXP240718P18900000 | 2024-06-27 11:29AM EDT | 18,900.00 | 54.40 | 43.30 | 45.30 | -27.42 | -33.51% | 12 | 2 | 16.38% |
| NDXP240718P19000000 | 2024-06-24 10:49AM EDT | 19,000.00 | 56.66 | 51.90 | 54.20 | -57.64 | -50.43% | 1 | 5 | 15.91% |
| NDXP240718P19100000 | 2024-06-24 3:59PM EDT | 19,100.00 | 144.74 | 62.60 | 65.20 | 0.00 | - | 10 | 11 | 15.45% |
| NDXP240718P19200000 | 2024-06-26 10:23AM EDT | 19,200.00 | 90.22 | 75.70 | 78.50 | -12.47 | -12.14% | 1 | 6 | 15.00% |
| NDXP240718P19300000 | 2024-06-14 1:28PM EDT | 19,300.00 | 181.85 | 91.50 | 94.70 | 0.00 | - | 1 | 1 | 14.55% |
| NDXP240718P19500000 | 2024-06-27 3:39PM EDT | 19,500.00 | 142.55 | 133.50 | 137.40 | -41.79 | -22.67% | 1 | 5 | 13.64% |
| NDXP240718P19600000 | 2024-06-25 11:16AM EDT | 19,600.00 | 238.47 | 158.80 | 166.10 | 0.00 | - | 3 | 6 | 13.23% |
| NDXP240718P19700000 | 2024-06-27 10:20AM EDT | 19,700.00 | 199.70 | 190.90 | 197.80 | -68.24 | -25.47% | 2 | 2 | 12.69% |
| NDXP240718P19800000 | 2024-06-20 12:22PM EDT | 19,800.00 | 274.99 | 228.50 | 237.90 | 0.00 | - | - | 2 | 12.27% |
| NDXP240718P19900000 | 2024-06-24 10:42AM EDT | 19,900.00 | 406.30 | 273.80 | 282.90 | 0.00 | - | 1 | 10 | 11.75% |
© 2024 Yahoo. All rights reserved.