NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703C17025000 | 2024-06-21 9:41AM EDT | 17,025.00 | 2,718.90 | 2,777.20 | 2,815.60 | 0.00 | - | 1 | 1 | 53.39% |
| NDXP240703C17125000 | 2024-06-21 9:43AM EDT | 17,125.00 | 2,628.90 | 2,679.20 | 2,718.10 | 0.00 | - | 1 | 1 | 53.27% |
| NDXP240703C18150000 | 2024-06-21 9:43AM EDT | 18,150.00 | 1,606.60 | 1,639.90 | 1,671.80 | 0.00 | - | 1 | 1 | 33.74% |
| NDXP240703C18600000 | 2024-06-12 9:30AM EDT | 18,600.00 | 863.00 | 1,200.90 | 1,236.70 | 0.00 | - | 1 | 1 | 30.86% |
| NDXP240703C18675000 | 2024-06-13 10:34AM EDT | 18,675.00 | 967.08 | 1,135.90 | 1,153.10 | 0.00 | - | 5 | 5 | 26.75% |
| NDXP240703C18700000 | 2024-06-13 10:34AM EDT | 18,700.00 | 944.33 | 1,091.50 | 1,123.20 | 0.00 | - | 5 | 7 | 24.49% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 19,000.00 | 285.78 | 816.00 | 831.40 | 0.00 | - | - | 1 | 21.27% |
| NDXP240703C19100000 | 2024-06-12 9:30AM EDT | 19,100.00 | 457.55 | 704.60 | 720.60 | 0.00 | - | 1 | 2 | 16.14% |
| NDXP240703C19175000 | 2024-06-17 10:32AM EDT | 19,175.00 | 607.00 | 639.80 | 656.00 | 0.00 | - | 1 | 0 | 17.55% |
| NDXP240703C19200000 | 2024-06-21 11:43AM EDT | 19,200.00 | 622.30 | 613.60 | 630.10 | 0.00 | - | 2 | 0 | 16.82% |
| NDXP240703C19225000 | 2024-06-21 11:43AM EDT | 19,225.00 | 600.37 | 596.20 | 612.10 | 0.00 | - | 2 | 0 | 17.76% |
| NDXP240703C19300000 | 2024-06-25 4:07PM EDT | 19,300.00 | 467.51 | 523.10 | 538.50 | 0.00 | - | 1 | 37 | 16.34% |
| NDXP240703C19325000 | 2024-06-12 1:25PM EDT | 19,325.00 | 388.65 | 497.10 | 513.00 | 0.00 | - | - | 0 | 15.68% |
| NDXP240703C19350000 | 2024-06-07 4:04PM EDT | 19,350.00 | 154.45 | 477.60 | 495.20 | 0.00 | - | 2 | 1 | 16.30% |
| NDXP240703C19375000 | 2024-06-07 4:00PM EDT | 19,375.00 | 149.56 | 463.00 | 480.60 | 0.00 | - | 2 | 1 | 17.25% |
| NDXP240703C19400000 | 2024-06-25 11:14AM EDT | 19,400.00 | 354.00 | 435.50 | 451.90 | 0.00 | - | 4 | 3 | 16.08% |
| NDXP240703C19525000 | 2024-06-26 1:34PM EDT | 19,525.00 | 285.60 | 332.20 | 347.70 | 0.00 | - | 2 | 3 | 15.36% |
| NDXP240703C19550000 | 2024-06-14 3:56PM EDT | 19,550.00 | 319.86 | 308.30 | 324.40 | 0.00 | - | 5 | 5 | 14.82% |
| NDXP240703C19600000 | 2024-06-27 9:39AM EDT | 19,600.00 | 312.99 | 281.70 | 288.60 | +94.20 | +43.05% | 2 | 11 | 14.83% |
| NDXP240703C19625000 | 2024-06-25 11:59AM EDT | 19,625.00 | 223.65 | 250.40 | 266.10 | 0.00 | - | - | 2 | 14.27% |
| NDXP240703C19800000 | 2024-06-17 2:18PM EDT | 19,800.00 | 343.15 | 149.80 | 153.40 | 0.00 | - | - | 1 | 13.50% |
| NDXP240703C19850000 | 2024-06-14 3:56PM EDT | 19,850.00 | 157.40 | 120.30 | 123.30 | 0.00 | - | 5 | 5 | 12.94% |
| NDXP240703C19900000 | 2024-06-26 3:33PM EDT | 19,900.00 | 76.93 | 99.30 | 101.70 | 0.00 | - | 2 | 7 | 12.91% |
| NDXP240703C19925000 | 2024-06-20 1:56PM EDT | 19,925.00 | 150.55 | 88.90 | 91.30 | 0.00 | - | - | 0 | 12.84% |
| NDXP240703C19950000 | 2024-06-26 2:00PM EDT | 19,950.00 | 67.30 | 79.10 | 81.30 | 0.00 | - | 9 | 41 | 12.73% |
| NDXP240703C20000000 | 2024-06-26 3:42PM EDT | 20,000.00 | 52.35 | 61.80 | 64.20 | 0.00 | - | 18 | 17 | 12.60% |
| NDXP240703C20025000 | 2024-06-26 11:50AM EDT | 20,025.00 | 48.45 | 56.20 | 58.00 | 0.00 | - | 1 | 5 | 12.68% |
| NDXP240703C20100000 | 2024-06-27 9:49AM EDT | 20,100.00 | 39.15 | 38.60 | 40.20 | -8.35 | -17.58% | 3 | 3 | 12.66% |
| NDXP240703C20200000 | 2024-06-18 12:30PM EDT | 20,200.00 | 110.15 | 20.10 | 21.40 | 0.00 | - | 1 | 1 | 12.27% |
| NDXP240703C20250000 | 2024-06-27 9:44AM EDT | 20,250.00 | 17.10 | 15.90 | 17.10 | +5.15 | +43.10% | 4 | 46 | 12.52% |
| NDXP240703C20275000 | 2024-06-18 9:36AM EDT | 20,275.00 | 99.65 | 13.40 | 14.50 | 0.00 | - | - | 5 | 12.48% |
| NDXP240703C20400000 | 2024-06-20 3:59PM EDT | 20,400.00 | 27.00 | 5.40 | 6.30 | 0.00 | - | - | 23 | 12.43% |
| NDXP240703C20475000 | 2024-06-17 1:56PM EDT | 20,475.00 | 56.48 | 3.60 | 4.50 | 0.00 | - | - | 1 | 12.86% |
| NDXP240703C20500000 | 2024-06-26 3:42PM EDT | 20,500.00 | 3.60 | 3.20 | 4.10 | +0.45 | +14.29% | 4 | 7 | 13.04% |
| NDXP240703C20600000 | 2024-06-26 2:35PM EDT | 20,600.00 | 2.06 | 1.80 | 2.60 | 0.00 | - | 6 | 31 | 13.56% |
| NDXP240703C20700000 | 2024-06-21 3:51PM EDT | 20,700.00 | 5.20 | 1.05 | 1.90 | 0.00 | - | 2 | 0 | 14.33% |
| NDXP240703C20900000 | 2024-06-21 4:00PM EDT | 20,900.00 | 2.56 | 0.60 | 1.30 | 0.00 | - | 2 | 2 | 16.20% |
| NDXP240703C21000000 | 2024-06-20 3:05PM EDT | 21,000.00 | 4.50 | 0.45 | 1.20 | 0.00 | - | 1 | 3 | 17.29% |
| NDXP240703C21300000 | 2024-06-13 1:38PM EDT | 21,300.00 | 2.98 | 0.15 | 0.80 | 0.00 | - | 1 | 1 | 20.02% |
| NDXP240703C21500000 | 2024-06-13 1:38PM EDT | 21,500.00 | 2.13 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 22.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703P17300000 | 2024-06-25 12:23PM EDT | 17,300.00 | 1.11 | 0.05 | 0.80 | 0.00 | - | 4 | 6 | 35.50% |
| NDXP240703P17400000 | 2024-06-18 11:41AM EDT | 17,400.00 | 5.00 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 34.13% |
| NDXP240703P17675000 | 2024-06-07 1:23PM EDT | 17,675.00 | 26.75 | 0.20 | 0.90 | 0.00 | - | 10 | 10 | 30.74% |
| NDXP240703P17700000 | 2024-06-10 2:42PM EDT | 17,700.00 | 25.25 | 0.20 | 0.90 | 0.00 | - | 1 | 2 | 30.40% |
| NDXP240703P17750000 | 2024-06-25 2:12PM EDT | 17,750.00 | 1.93 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 29.54% |
| NDXP240703P17775000 | 2024-06-07 1:23PM EDT | 17,775.00 | 30.25 | 0.25 | 0.85 | 0.00 | - | 10 | 10 | 29.19% |
| NDXP240703P17800000 | 2024-06-21 12:56PM EDT | 17,800.00 | 3.90 | 0.25 | 0.95 | 0.00 | - | 1 | 1 | 29.19% |
| NDXP240703P17900000 | 2024-06-24 3:39PM EDT | 17,900.00 | 2.41 | 0.30 | 1.05 | 0.00 | - | 1 | 3 | 28.11% |
| NDXP240703P17925000 | 2024-06-14 11:08AM EDT | 17,925.00 | 14.30 | 0.35 | 1.05 | 0.00 | - | 2 | 0 | 27.76% |
| NDXP240703P18000000 | 2024-06-26 10:08AM EDT | 18,000.00 | 1.48 | 0.40 | 1.00 | 0.00 | - | 1 | 35 | 26.58% |
| NDXP240703P18150000 | 2024-06-12 1:10PM EDT | 18,150.00 | 19.55 | 0.50 | 1.15 | 0.00 | - | 1 | 1 | 24.88% |
| NDXP240703P18200000 | 2024-06-25 9:30AM EDT | 18,200.00 | 3.70 | 0.55 | 1.20 | 0.00 | - | 1 | 3 | 24.30% |
| NDXP240703P18225000 | 2024-06-25 9:41AM EDT | 18,225.00 | 3.93 | 0.55 | 1.20 | 0.00 | - | 51 | 51 | 23.95% |
| NDXP240703P18275000 | 2024-06-21 9:45AM EDT | 18,275.00 | 9.58 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 23.36% |
| NDXP240703P18300000 | 2024-06-21 12:56PM EDT | 18,300.00 | 7.00 | 0.60 | 1.25 | 0.00 | - | 2 | 1 | 23.00% |
| NDXP240703P18350000 | 2024-06-26 9:59AM EDT | 18,350.00 | 2.55 | 0.65 | 1.30 | 0.00 | - | 2 | 3 | 22.40% |
| NDXP240703P18400000 | 2024-06-07 12:47PM EDT | 18,400.00 | 87.15 | 0.70 | 1.40 | 0.00 | - | 2 | 2 | 21.88% |
| NDXP240703P18425000 | 2024-06-12 11:32AM EDT | 18,425.00 | 28.88 | 0.75 | 1.45 | 0.00 | - | 2 | 2 | 21.62% |
| NDXP240703P18500000 | 2024-06-24 3:48PM EDT | 18,500.00 | 7.04 | 0.85 | 1.55 | 0.00 | - | 21 | 23 | 20.71% |
| NDXP240703P18600000 | 2024-06-24 11:16AM EDT | 18,600.00 | 8.48 | 1.10 | 1.90 | 0.00 | - | 2 | 3 | 19.77% |
| NDXP240703P18650000 | 2024-06-24 3:39PM EDT | 18,650.00 | 10.14 | 1.25 | 2.10 | 0.00 | - | 1 | 1 | 19.28% |
| NDXP240703P18700000 | 2024-06-26 11:25AM EDT | 18,700.00 | 3.79 | 1.50 | 2.25 | 0.00 | - | 18 | 14 | 18.71% |
| NDXP240703P18725000 | 2024-06-26 9:32AM EDT | 18,725.00 | 6.42 | 1.60 | 2.40 | 0.00 | - | 31 | 25 | 18.50% |
| NDXP240703P18750000 | 2024-06-26 10:10AM EDT | 18,750.00 | 5.25 | 1.70 | 2.50 | 0.00 | - | 49 | 36 | 18.22% |
| NDXP240703P18800000 | 2024-06-07 11:01AM EDT | 18,800.00 | 186.98 | 2.00 | 2.70 | 0.00 | - | 1 | 1 | 17.65% |
| NDXP240703P18825000 | 2024-06-25 12:44PM EDT | 18,825.00 | 10.70 | 2.20 | 2.85 | 0.00 | - | 2 | 8 | 17.40% |
| NDXP240703P18850000 | 2024-06-26 3:11PM EDT | 18,850.00 | 5.55 | 2.55 | 3.10 | 0.00 | - | 1 | 3 | 17.22% |
| NDXP240703P19000000 | 2024-06-26 2:44PM EDT | 19,000.00 | 9.10 | 4.30 | 5.00 | 0.00 | - | 16 | 21 | 16.05% |
| NDXP240703P19050000 | 2024-06-21 12:00PM EDT | 19,050.00 | 26.83 | 5.60 | 6.20 | 0.00 | - | 1 | 2 | 15.80% |
| NDXP240703P19100000 | 2024-06-26 9:57AM EDT | 19,100.00 | 17.11 | 6.80 | 7.40 | 0.00 | - | 1 | 2 | 15.43% |
| NDXP240703P19130000 | 2024-06-24 9:44AM EDT | 19,130.00 | 44.37 | 7.80 | 8.40 | 0.00 | - | 1 | 0 | 15.27% |
| NDXP240703P19150000 | 2024-06-26 9:47AM EDT | 19,150.00 | 20.85 | 8.80 | 9.50 | 0.00 | - | 1 | 2 | 15.29% |
| NDXP240703P19175000 | 2024-06-11 3:59PM EDT | 19,175.00 | 229.33 | 9.40 | 10.30 | 0.00 | - | - | 2 | 15.08% |
| NDXP240703P19190000 | 2024-06-24 9:44AM EDT | 19,190.00 | 52.73 | 10.80 | 11.60 | 0.00 | - | 1 | 0 | 15.18% |
| NDXP240703P19325000 | 2024-06-26 10:39AM EDT | 19,325.00 | 37.45 | 19.40 | 20.60 | 0.00 | - | 2 | 4 | 14.54% |
| NDXP240703P19375000 | 2024-06-21 10:45AM EDT | 19,375.00 | 87.90 | 22.80 | 24.00 | 0.00 | - | 4 | 4 | 14.06% |
| NDXP240703P19400000 | 2024-06-26 3:59PM EDT | 19,400.00 | 36.00 | 27.90 | 29.40 | 0.00 | - | 4 | 5 | 14.39% |
| NDXP240703P19450000 | 2024-06-26 3:57PM EDT | 19,450.00 | 44.78 | 33.20 | 34.90 | 0.00 | - | 3 | 3 | 14.00% |
| NDXP240703P19475000 | 2024-06-26 10:11AM EDT | 19,475.00 | 64.40 | 35.40 | 37.10 | 0.00 | - | 1 | 7 | 13.68% |
| NDXP240703P19500000 | 2024-06-26 3:42PM EDT | 19,500.00 | 41.10 | 39.80 | 41.30 | -23.20 | -36.08% | 4 | 19 | 13.59% |
| NDXP240703P19525000 | 2024-06-25 9:37AM EDT | 19,525.00 | 152.97 | 46.10 | 48.20 | 0.00 | - | 2 | 3 | 13.79% |
| NDXP240703P19550000 | 2024-06-25 1:08PM EDT | 19,550.00 | 136.25 | 50.20 | 52.20 | 0.00 | - | 6 | 7 | 13.56% |
| NDXP240703P19575000 | 2024-06-27 9:36AM EDT | 19,575.00 | 57.30 | 56.80 | 58.80 | -33.34 | -36.78% | 1 | 4 | 13.59% |
| NDXP240703P19600000 | 2024-06-27 9:49AM EDT | 19,600.00 | 64.35 | 64.20 | 66.10 | -49.84 | -43.65% | 5 | 32 | 13.64% |
| NDXP240703P19625000 | 2024-06-27 9:36AM EDT | 19,625.00 | 70.00 | 67.60 | 69.40 | -49.90 | -41.62% | 1 | 4 | 13.20% |
| NDXP240703P19650000 | 2024-06-25 11:47AM EDT | 19,650.00 | 146.70 | 79.80 | 82.00 | 0.00 | - | 1 | 29 | 13.67% |
| NDXP240703P19680000 | 2024-06-26 1:30PM EDT | 19,680.00 | 135.00 | 87.30 | 89.70 | 0.00 | - | 8 | 3 | 13.39% |
| NDXP240703P19690000 | 2024-06-26 1:12PM EDT | 19,690.00 | 130.00 | 87.10 | 89.40 | 0.00 | - | 6 | 2 | 13.00% |
| NDXP240703P19700000 | 2024-06-26 12:49PM EDT | 19,700.00 | 150.00 | 90.80 | 93.40 | 0.00 | - | 4 | 15 | 13.03% |
| NDXP240703P19710000 | 2024-06-26 12:46PM EDT | 19,710.00 | 142.00 | 98.00 | 101.50 | 0.00 | - | 4 | 1 | 13.43% |
| NDXP240703P19725000 | 2024-06-27 9:50AM EDT | 19,725.00 | 108.40 | 98.20 | 101.00 | -35.26 | -24.54% | 1 | 4 | 12.81% |
| NDXP240703P19760000 | 2024-06-25 3:43PM EDT | 19,760.00 | 180.60 | 119.40 | 123.10 | 0.00 | - | 1 | 1 | 13.48% |
| NDXP240703P19775000 | 2024-06-21 9:43AM EDT | 19,775.00 | 221.20 | 119.90 | 122.90 | 0.00 | - | 1 | 1 | 12.83% |
| NDXP240703P19800000 | 2024-06-27 9:41AM EDT | 19,800.00 | 126.80 | 134.20 | 137.30 | -75.70 | -37.38% | 3 | 3 | 13.06% |
| NDXP240703P19850000 | 2024-06-24 2:37PM EDT | 19,850.00 | 365.00 | 155.00 | 158.00 | 0.00 | - | 1 | 2 | 12.58% |
| NDXP240703P19875000 | 2024-06-20 10:49AM EDT | 19,875.00 | 182.70 | 174.80 | 179.00 | 0.00 | - | 2 | 2 | 13.22% |
| NDXP240703P19900000 | 2024-06-20 10:48AM EDT | 19,900.00 | 193.50 | 177.60 | 181.80 | 0.00 | - | - | 3 | 12.10% |
| NDXP240703P19950000 | 2024-06-20 10:08AM EDT | 19,950.00 | 205.22 | 215.00 | 220.40 | 0.00 | - | - | 6 | 12.77% |
© 2024 Yahoo. All rights reserved.