NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240809C18000000 | 2024-06-27 1:56PM EDT | 18,000.00 | 1,962.80 | 1,975.50 | 1,998.10 | -6.40 | -0.33% | 1 | 4 | 31.22% |
| NDXP240809C18050000 | 2024-06-14 12:56PM EDT | 18,050.00 | 1,780.00 | 1,928.30 | 1,950.80 | 0.00 | - | - | 1 | 30.79% |
| NDXP240809C18100000 | 2024-06-20 2:39PM EDT | 18,100.00 | 1,876.63 | 1,881.30 | 1,903.60 | 0.00 | - | - | 4 | 30.36% |
| NDXP240809C18250000 | 2024-06-21 9:32AM EDT | 18,250.00 | 1,709.31 | 1,741.20 | 1,763.20 | 0.00 | - | 1 | 1 | 29.11% |
| NDXP240809C19225000 | 2024-06-17 2:15PM EDT | 19,225.00 | 1,069.15 | 897.40 | 914.60 | 0.00 | - | - | 1 | 22.10% |
| NDXP240809C19500000 | 2024-06-27 1:52PM EDT | 19,500.00 | 691.30 | 694.00 | 709.00 | -147.40 | -17.57% | 1 | 0 | 20.54% |
| NDXP240809C19525000 | 2024-06-17 3:55PM EDT | 19,525.00 | 826.56 | 676.60 | 691.40 | 0.00 | - | - | 1 | 20.41% |
| NDXP240809C19700000 | 2024-06-27 12:49PM EDT | 19,700.00 | 552.82 | 560.70 | 574.00 | +30.42 | +5.82% | 4 | 15 | 19.54% |
| NDXP240809C19750000 | 2024-06-20 3:42PM EDT | 19,750.00 | 559.75 | 529.60 | 542.40 | 0.00 | - | - | 5 | 19.31% |
| NDXP240809C19800000 | 2024-06-27 1:43PM EDT | 19,800.00 | 501.00 | 499.40 | 511.80 | +87.00 | +21.01% | 8 | 5 | 19.08% |
| NDXP240809C19900000 | 2024-06-14 3:43PM EDT | 19,900.00 | 410.00 | 442.00 | 453.40 | 0.00 | - | - | 1 | 18.66% |
| NDXP240809C19950000 | 2024-06-25 3:41PM EDT | 19,950.00 | 413.30 | 414.80 | 425.70 | +32.35 | +8.49% | 1 | 2 | 18.45% |
| NDXP240809C19975000 | 2024-06-17 4:08PM EDT | 19,975.00 | 400.71 | 401.60 | 412.20 | -110.84 | -21.67% | 1 | 2 | 18.35% |
| NDXP240809C20000000 | 2024-06-27 1:11PM EDT | 20,000.00 | 383.47 | 388.60 | 399.00 | -108.63 | -22.07% | 7 | 3 | 18.26% |
| NDXP240809C20025000 | 2024-06-17 4:07PM EDT | 20,025.00 | 484.03 | 375.90 | 386.10 | 0.00 | - | - | 2 | 18.16% |
| NDXP240809C20050000 | 2024-06-17 4:07PM EDT | 20,050.00 | 471.08 | 363.50 | 373.40 | 0.00 | - | - | 1 | 18.07% |
| NDXP240809C20100000 | 2024-06-27 1:11PM EDT | 20,100.00 | 334.83 | 339.40 | 348.90 | -40.37 | -10.76% | 7 | 1 | 17.90% |
| NDXP240809C20175000 | 2024-06-20 3:26PM EDT | 20,175.00 | 324.72 | 305.20 | 314.10 | 0.00 | - | - | 1 | 17.64% |
| NDXP240809C20200000 | 2024-06-20 3:26PM EDT | 20,200.00 | 314.23 | 294.40 | 303.00 | 0.00 | - | - | 2 | 17.56% |
| NDXP240809C20250000 | 2024-06-21 9:32AM EDT | 20,250.00 | 293.85 | 273.50 | 281.70 | 0.00 | - | 1 | 6 | 17.41% |
| NDXP240809C20300000 | 2024-06-24 10:41AM EDT | 20,300.00 | 230.33 | 253.60 | 261.40 | 0.00 | - | 1 | 13 | 17.26% |
| NDXP240809C20325000 | 2024-06-26 3:44PM EDT | 20,325.00 | 220.89 | 244.10 | 251.70 | 0.00 | - | 1 | 1 | 17.19% |
| NDXP240809C20400000 | 2024-06-27 11:45AM EDT | 20,400.00 | 192.50 | 217.00 | 224.00 | +36.50 | +23.40% | 1 | 11 | 16.98% |
| NDXP240809C20500000 | 2024-06-13 11:24AM EDT | 20,500.00 | 155.80 | 184.50 | 190.30 | 0.00 | - | 1 | 1 | 16.72% |
| NDXP240809C20725000 | 2024-06-21 11:27AM EDT | 20,725.00 | 148.00 | 125.00 | 129.70 | 0.00 | - | 2 | 1 | 16.28% |
| NDXP240809C21000000 | 2024-06-24 3:13PM EDT | 21,000.00 | 62.08 | 74.40 | 78.30 | 0.00 | - | 2 | 4 | 15.91% |
| NDXP240809C21025000 | 2024-06-17 2:11PM EDT | 21,025.00 | 143.25 | 70.80 | 74.70 | 0.00 | - | - | 1 | 15.89% |
| NDXP240809C21050000 | 2024-06-24 3:13PM EDT | 21,050.00 | 57.00 | 67.40 | 71.20 | 0.00 | - | 1 | 2 | 15.86% |
| NDXP240809C21075000 | 2024-06-17 1:38PM EDT | 21,075.00 | 113.10 | 64.10 | 67.90 | 0.00 | - | - | 1 | 15.84% |
| NDXP240809C21150000 | 2024-06-18 10:57AM EDT | 21,150.00 | 101.89 | 55.10 | 58.80 | 0.00 | - | - | 1 | 15.79% |
| NDXP240809C21200000 | 2024-06-21 3:48PM EDT | 21,200.00 | 63.70 | 49.80 | 53.40 | 0.00 | - | 4 | 2 | 15.76% |
| NDXP240809C21225000 | 2024-06-21 12:29PM EDT | 21,225.00 | 69.15 | 47.30 | 50.90 | 0.00 | - | 1 | 1 | 15.75% |
| NDXP240809C21250000 | 2024-06-21 12:25PM EDT | 21,250.00 | 66.02 | 44.90 | 48.50 | 0.00 | - | 1 | 1 | 15.74% |
| NDXP240809C21450000 | 2024-06-20 11:05AM EDT | 21,450.00 | 67.58 | 29.40 | 32.90 | 0.00 | - | - | 1 | 15.70% |
| NDXP240809C21475000 | 2024-06-20 11:05AM EDT | 21,475.00 | 64.98 | 27.90 | 31.40 | 0.00 | - | - | 1 | 15.71% |
| NDXP240809C21500000 | 2024-06-26 11:24AM EDT | 21,500.00 | 28.50 | 26.50 | 29.90 | 0.00 | - | 1 | 3 | 15.71% |
| NDXP240809C21525000 | 2024-06-18 12:15PM EDT | 21,525.00 | 57.12 | 25.10 | 28.50 | 0.00 | - | - | 1 | 15.72% |
| NDXP240809C22300000 | 2024-06-14 9:30AM EDT | 22,300.00 | 6.70 | 4.80 | 8.70 | 0.00 | - | - | 1 | 16.87% |
| NDXP240809C22500000 | 2024-06-18 9:30AM EDT | 22,500.00 | 10.90 | 3.10 | 7.10 | 0.00 | - | - | 1 | 17.40% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240809P17350000 | 2024-06-21 12:25PM EDT | 17,350.00 | 37.85 | 23.60 | 26.60 | 0.00 | - | 1 | 1 | 22.61% |
| NDXP240809P17375000 | 2024-06-21 12:29PM EDT | 17,375.00 | 38.85 | 24.10 | 27.20 | 0.00 | - | 1 | 1 | 22.51% |
| NDXP240809P17400000 | 2024-06-21 12:29PM EDT | 17,400.00 | 39.65 | 24.60 | 27.70 | 0.00 | - | 2 | 2 | 22.38% |
| NDXP240809P17900000 | 2024-06-20 3:02PM EDT | 17,900.00 | 65.43 | 39.60 | 42.70 | 0.00 | - | - | 1 | 20.16% |
| NDXP240809P18000000 | 2024-06-27 2:00PM EDT | 18,000.00 | 47.65 | 43.90 | 47.10 | -23.83 | -33.34% | 1 | 1 | 19.75% |
| NDXP240809P18025000 | 2024-06-21 10:45AM EDT | 18,025.00 | 76.21 | 45.10 | 48.30 | 0.00 | - | 1 | 1 | 19.65% |
| NDXP240809P18075000 | 2024-06-21 10:45AM EDT | 18,075.00 | 79.85 | 47.50 | 50.70 | 0.00 | - | 1 | 1 | 19.44% |
| NDXP240809P18250000 | 2024-06-21 9:32AM EDT | 18,250.00 | 93.45 | 57.50 | 60.80 | 0.00 | - | 1 | 1 | 18.75% |
| NDXP240809P18350000 | 2024-06-27 11:46AM EDT | 18,350.00 | 74.78 | 64.20 | 67.70 | -7.42 | -9.03% | 1 | 3 | 18.37% |
| NDXP240809P18375000 | 2024-06-24 2:01PM EDT | 18,375.00 | 109.85 | 66.10 | 69.50 | 0.00 | - | 1 | 2 | 18.27% |
| NDXP240809P18400000 | 2024-06-27 11:46AM EDT | 18,400.00 | 79.03 | 68.00 | 71.50 | -2.62 | -3.21% | 1 | 1 | 18.18% |
| NDXP240809P18525000 | 2024-06-25 9:42AM EDT | 18,525.00 | 83.65 | 78.40 | 82.00 | -40.60 | -32.68% | 2 | 1 | 17.71% |
| NDXP240809P18550000 | 2024-06-24 3:52PM EDT | 18,550.00 | 136.23 | 80.70 | 84.40 | 0.00 | - | 12 | 13 | 17.62% |
| NDXP240809P18575000 | 2024-06-26 1:19PM EDT | 18,575.00 | 103.70 | 83.00 | 86.70 | 0.00 | - | 1 | 1 | 17.52% |
| NDXP240809P18700000 | 2024-06-25 10:22AM EDT | 18,700.00 | 141.70 | 96.00 | 99.90 | 0.00 | - | 4 | 8 | 17.06% |
| NDXP240809P18800000 | 2024-06-27 3:09PM EDT | 18,800.00 | 114.30 | 108.00 | 112.10 | -50.60 | -30.69% | 3 | 7 | 16.70% |
| NDXP240809P18875000 | 2024-06-26 12:53PM EDT | 18,875.00 | 147.13 | 118.00 | 122.20 | 0.00 | - | 2 | 3 | 16.43% |
| NDXP240809P18950000 | 2024-06-24 1:18PM EDT | 18,950.00 | 196.76 | 128.90 | 133.30 | 0.00 | - | 1 | 2 | 16.16% |
| NDXP240809P19100000 | 2024-06-27 4:03PM EDT | 19,100.00 | 156.10 | 154.00 | 158.70 | -26.90 | -14.70% | 4 | 56 | 15.61% |
| NDXP240809P19200000 | 2024-06-25 12:27PM EDT | 19,200.00 | 227.58 | 173.40 | 178.40 | 0.00 | - | 8 | 9 | 15.25% |
| NDXP240809P19250000 | 2024-06-27 1:55PM EDT | 19,250.00 | 193.55 | 183.90 | 189.10 | -49.60 | -20.40% | 2 | 6 | 15.06% |
| NDXP240809P19350000 | 2024-06-27 11:56AM EDT | 19,350.00 | 236.12 | 206.90 | 212.50 | -53.48 | -18.47% | 1 | 5 | 14.70% |
| NDXP240809P19650000 | 2024-06-20 3:32PM EDT | 19,650.00 | 358.00 | 292.90 | 300.30 | 0.00 | - | - | 1 | 13.55% |
| NDXP240809P19700000 | 2024-06-26 11:49AM EDT | 19,700.00 | 358.74 | 310.10 | 317.90 | 0.00 | - | 2 | 6 | 13.35% |
| NDXP240809P19725000 | 2024-06-20 3:26PM EDT | 19,725.00 | 397.90 | 319.10 | 327.00 | 0.00 | - | - | 1 | 13.24% |
| NDXP240809P19800000 | 2024-06-20 12:46PM EDT | 19,800.00 | 401.00 | 347.30 | 355.80 | 0.00 | - | - | 9 | 12.93% |
| NDXP240809P19850000 | 2024-06-18 11:32AM EDT | 19,850.00 | 394.00 | 367.30 | 376.20 | 0.00 | - | - | 1 | 12.71% |
| NDXP240809P19950000 | 2024-06-17 4:11PM EDT | 19,950.00 | 427.95 | 410.40 | 420.00 | 0.00 | - | - | 1 | 12.26% |
| NDXP240809P19975000 | 2024-06-17 4:11PM EDT | 19,975.00 | 438.54 | 421.80 | 431.60 | 0.00 | - | - | 2 | 12.14% |
| NDXP240809P20000000 | 2024-06-17 4:11PM EDT | 20,000.00 | 449.58 | 433.90 | 443.50 | 0.00 | - | - | 2 | 12.02% |
| NDXP240809P20025000 | 2024-06-17 4:06PM EDT | 20,025.00 | 460.18 | 445.20 | 455.60 | 0.00 | - | - | 2 | 11.89% |
| NDXP240809P20050000 | 2024-06-24 11:43AM EDT | 20,050.00 | 571.50 | 457.30 | 468.00 | 0.00 | - | 2 | 2 | 11.77% |
| NDXP240809P20200000 | 2024-06-18 11:28AM EDT | 20,200.00 | 553.20 | 535.70 | 547.90 | 0.00 | - | - | 4 | 10.91% |
| NDXP240809P20250000 | 2024-06-21 9:32AM EDT | 20,250.00 | 662.22 | 564.70 | 576.70 | 0.00 | - | 1 | 1 | 10.58% |
© 2024 Yahoo. All rights reserved.