NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250718C14000000 | 2024-08-08 9:47AM EDT | 14,000.00 | 4,888.00 | 5,116.00 | 5,184.40 | 0.00 | - | - | 1 | 0.00% |
| NDX250718C18200000 | 2024-08-22 12:17PM EDT | 18,200.00 | 2,891.07 | 2,861.60 | 2,913.80 | 0.00 | - | - | 1 | 28.88% |
| NDX250718C18400000 | 2024-09-13 9:30AM EDT | 18,400.00 | 2,454.10 | 2,715.90 | 2,767.30 | 0.00 | - | - | 1 | 28.39% |
| NDX250718C18500000 | 2024-08-01 1:02PM EDT | 18,500.00 | 2,265.20 | 2,418.80 | 2,618.80 | 0.00 | - | - | 1 | 26.99% |
| NDX250718C18600000 | 2024-09-19 1:40PM EDT | 18,600.00 | 2,699.03 | 2,573.10 | 2,623.70 | +323.03 | +13.60% | 1 | 2 | 27.90% |
| NDX250718C19700000 | 2024-09-19 1:40PM EDT | 19,700.00 | 1,959.35 | 1,846.70 | 1,892.80 | +347.40 | +21.55% | 1 | 1 | 25.44% |
| NDX250718C19900000 | 2024-08-05 3:57PM EDT | 19,900.00 | 1,063.65 | 1,289.80 | 1,320.10 | 0.00 | - | 4 | 2 | 18.73% |
| NDX250718C20000000 | 2024-08-22 10:00AM EDT | 20,000.00 | 1,858.10 | 1,668.30 | 1,712.90 | 0.00 | - | - | 1 | 24.83% |
| NDX250718C20500000 | 2024-09-13 9:30AM EDT | 20,500.00 | 1,236.00 | 1,392.80 | 1,434.10 | 0.00 | - | 1 | 2 | 23.87% |
| NDX250718C20700000 | 2024-09-13 10:30AM EDT | 20,700.00 | 1,153.90 | 1,289.80 | 1,330.10 | 0.00 | - | - | 1 | 23.51% |
| NDX250718C21000000 | 2024-08-05 10:00AM EDT | 21,000.00 | 800.30 | 807.50 | 833.70 | 0.00 | - | - | 1 | 18.02% |
| NDX250718C21300000 | 2024-09-13 9:30AM EDT | 21,300.00 | 865.40 | 1,009.30 | 1,045.90 | 0.00 | - | - | 1 | 22.49% |
| NDX250718C21400000 | 2024-08-05 9:36AM EDT | 21,400.00 | 637.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250718C21700000 | 2024-08-05 10:00AM EDT | 21,700.00 | 628.00 | 571.50 | 595.10 | 0.00 | - | - | 1 | 17.57% |
| NDX250718C21800000 | 2024-08-06 9:32AM EDT | 21,800.00 | 437.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 1.56% |
| NDX250718C21900000 | 2024-09-13 9:30AM EDT | 21,900.00 | 650.60 | 769.60 | 802.90 | 0.00 | - | - | 5 | 21.57% |
| NDX250718C22000000 | 2024-08-06 9:32AM EDT | 22,000.00 | 394.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250718P14500000 | 2024-09-18 9:30AM EDT | 14,500.00 | 221.60 | 190.80 | 206.00 | 0.00 | - | 3 | 4 | 27.29% |
| NDX250718P15000000 | 2024-08-22 10:36AM EDT | 15,000.00 | 247.60 | 227.20 | 247.10 | 0.00 | - | - | 10 | 26.36% |
| NDX250718P15300000 | 2024-09-04 9:30AM EDT | 15,300.00 | 392.80 | 252.10 | 272.70 | 0.00 | - | 1 | 1 | 25.73% |
| NDX250718P15400000 | 2024-09-12 10:07AM EDT | 15,400.00 | 331.40 | 261.10 | 281.90 | 0.00 | - | - | 4 | 25.52% |
| NDX250718P16200000 | 2024-09-18 9:30AM EDT | 16,200.00 | 400.30 | 344.50 | 367.20 | 0.00 | - | 2 | 3 | 23.90% |
| NDX250718P16400000 | 2024-09-18 9:30AM EDT | 16,400.00 | 431.00 | 369.10 | 392.30 | 0.00 | - | 1 | 2 | 23.50% |
| NDX250718P18500000 | 2024-09-18 9:30AM EDT | 18,500.00 | 860.50 | 750.80 | 779.00 | 0.00 | - | 2 | 4 | 19.36% |
| NDX250718P18600000 | 2024-09-18 9:30AM EDT | 18,600.00 | 888.60 | 776.00 | 804.60 | 0.00 | - | 1 | 2 | 19.16% |
| NDX250718P18900000 | 2024-08-13 3:48PM EDT | 18,900.00 | 1,160.00 | 997.20 | 1,021.40 | 0.00 | - | - | 10 | 20.57% |
| NDX250718P19000000 | 2024-08-14 4:07PM EDT | 19,000.00 | 1,140.00 | 1,001.30 | 1,027.40 | 0.00 | - | 24 | 30 | 20.02% |
| NDX250718P19400000 | 2024-08-27 2:34PM EDT | 19,400.00 | 1,087.02 | 1,006.10 | 1,037.60 | 0.00 | - | 1 | 3 | 17.52% |
| NDX250718P19500000 | 2024-09-13 10:24AM EDT | 19,500.00 | 1,187.48 | 1,038.80 | 1,070.70 | 0.00 | - | 1 | 3 | 17.31% |
| NDX250718P19600000 | 2024-07-19 12:06PM EDT | 19,600.00 | 1,180.00 | 1,143.80 | 1,183.80 | 0.00 | - | 1 | 1 | 18.20% |
| NDX250718P19700000 | 2024-08-28 2:38PM EDT | 19,700.00 | 1,326.57 | 1,107.10 | 1,139.70 | 0.00 | - | 1 | 2 | 16.87% |
| NDX250718P19800000 | 2024-09-11 12:39PM EDT | 19,800.00 | 1,564.35 | 1,142.70 | 1,175.70 | 0.00 | - | - | - | 16.65% |
| NDX250718P19900000 | 2024-09-11 12:39PM EDT | 19,900.00 | 1,610.85 | 1,179.10 | 1,212.80 | 0.00 | - | 1 | 2 | 16.43% |
| NDX250718P20000000 | 2024-08-05 10:00AM EDT | 20,000.00 | 2,465.20 | 1,646.20 | 1,676.50 | 0.00 | - | - | 2 | 22.12% |
| NDX250718P20400000 | 2024-09-12 4:14PM EDT | 20,400.00 | 1,599.00 | 1,377.40 | 1,413.50 | 0.00 | - | - | 1 | 15.24% |
| NDX250718P21000000 | 2024-08-05 10:00AM EDT | 21,000.00 | 3,081.60 | 2,171.30 | 2,207.20 | 0.00 | - | - | 2 | 21.09% |
| NDX250718P21600000 | 2024-08-05 10:00AM EDT | 21,600.00 | 3,476.40 | 2,540.50 | 2,579.00 | 0.00 | - | - | 2 | 20.57% |
© 2024 Yahoo. All rights reserved.