NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240709C18200000 | 2024-06-18 10:26AM EDT | 18,200.00 | 1,767.34 | 1,534.10 | 1,550.40 | 0.00 | - | - | 1 | 41.26% |
| NDXP240709C18400000 | 2024-06-25 9:37AM EDT | 18,400.00 | 1,189.87 | 1,335.20 | 1,350.90 | +1,189.87 | - | - | 1 | 37.12% |
| NDXP240709C18975000 | 2024-06-17 12:26PM EDT | 18,975.00 | 914.80 | 770.90 | 787.00 | 0.00 | - | - | 1 | 25.93% |
| NDXP240709C19000000 | 2024-06-03 9:45AM EDT | 19,000.00 | 229.74 | 746.90 | 763.50 | 0.00 | - | 1 | 1 | 25.53% |
| NDXP240709C19050000 | 2024-06-17 12:26PM EDT | 19,050.00 | 847.60 | 700.10 | 716.30 | 0.00 | - | - | 1 | 24.67% |
| NDXP240709C19100000 | 2024-06-03 9:45AM EDT | 19,100.00 | 188.97 | 653.30 | 669.60 | 0.00 | - | 1 | 1 | 23.83% |
| NDXP240709C19300000 | 2024-06-10 11:39AM EDT | 19,300.00 | 229.20 | 473.60 | 489.10 | 0.00 | - | - | 50 | 20.71% |
| NDXP240709C19400000 | 2024-06-11 9:50AM EDT | 19,400.00 | 160.35 | 390.00 | 405.60 | 0.00 | - | 2 | 2 | 19.43% |
| NDXP240709C19650000 | 2024-06-24 11:18AM EDT | 19,650.00 | 256.80 | 211.30 | 224.90 | +256.80 | - | - | 1 | 16.89% |
| NDXP240709C19700000 | 2024-06-18 10:26AM EDT | 19,700.00 | 419.40 | 182.20 | 194.90 | 0.00 | - | - | 1 | 16.48% |
| NDXP240709C19750000 | 2024-06-28 2:13PM EDT | 19,750.00 | 217.46 | 156.00 | 167.30 | +217.46 | - | 8 | 1 | 16.12% |
| NDXP240709C19800000 | 2024-06-24 10:01AM EDT | 19,800.00 | 206.75 | 131.20 | 142.30 | +206.75 | - | - | 1 | 15.79% |
| NDXP240709C19825000 | 2024-06-25 2:31PM EDT | 19,825.00 | 171.75 | 120.00 | 130.80 | 0.00 | - | 1 | 1 | 15.65% |
| NDXP240709C19850000 | 2024-06-25 2:31PM EDT | 19,850.00 | 162.24 | 109.50 | 119.90 | +162.24 | - | - | 0 | 15.50% |
| NDXP240709C19860000 | 2024-06-28 9:47AM EDT | 19,860.00 | 200.00 | 105.30 | 112.20 | +200.00 | - | 2 | - | 15.15% |
| NDXP240709C19875000 | 2024-06-24 1:01PM EDT | 19,875.00 | 120.78 | 99.60 | 105.90 | +120.78 | - | - | 0 | 15.04% |
| NDXP240709C19900000 | 2024-06-25 2:31PM EDT | 19,900.00 | 139.72 | 90.20 | 100.00 | +139.72 | - | - | 6 | 15.25% |
| NDXP240709C19950000 | 2024-06-27 4:02PM EDT | 19,950.00 | 134.60 | 73.40 | 78.60 | +134.60 | - | - | 10 | 14.64% |
| NDXP240709C20000000 | 2024-06-28 3:22PM EDT | 20,000.00 | 77.15 | 59.40 | 63.10 | +77.15 | - | 9 | 48 | 14.37% |
| NDXP240709C20025000 | 2024-06-26 1:17PM EDT | 20,025.00 | 91.00 | 53.10 | 56.50 | 0.00 | - | 1 | 2 | 14.27% |
| NDXP240709C20050000 | 2024-06-28 3:22PM EDT | 20,050.00 | 62.85 | 47.20 | 50.50 | -156.65 | -71.37% | 6 | 1 | 14.19% |
| NDXP240709C20100000 | 2024-06-27 10:17AM EDT | 20,100.00 | 96.00 | 37.10 | 40.00 | +96.00 | - | - | 5 | 14.03% |
| NDXP240709C20150000 | 2024-06-28 10:09AM EDT | 20,150.00 | 116.00 | 28.70 | 31.50 | +116.00 | - | 1 | 1 | 13.92% |
| NDXP240709C20225000 | 2024-06-28 11:29AM EDT | 20,225.00 | 48.20 | 19.30 | 21.60 | +48.20 | - | 1 | 1 | 13.78% |
| NDXP240709C20250000 | 2024-06-28 2:13PM EDT | 20,250.00 | 32.65 | 16.90 | 18.90 | +32.65 | - | 8 | 0 | 13.73% |
| NDXP240709C20300000 | 2024-06-28 10:14AM EDT | 20,300.00 | 70.47 | 12.80 | 14.60 | +70.47 | - | 1 | 0 | 13.70% |
| NDXP240709C20350000 | 2024-06-28 10:14AM EDT | 20,350.00 | 57.20 | 9.80 | 11.30 | +57.20 | - | 1 | 1 | 13.71% |
| NDXP240709C20375000 | 2024-06-24 9:40AM EDT | 20,375.00 | 32.80 | 8.50 | 9.90 | +32.80 | - | - | 1 | 13.71% |
| NDXP240709C20500000 | 2024-06-28 2:14PM EDT | 20,500.00 | 9.75 | 4.50 | 5.60 | +9.75 | - | 8 | 0 | 14.02% |
| NDXP240709C20525000 | 2024-06-25 1:47PM EDT | 20,525.00 | 12.45 | 4.00 | 5.10 | +12.45 | - | - | 3 | 14.14% |
| NDXP240709C20550000 | 2024-06-25 1:47PM EDT | 20,550.00 | 11.30 | 3.60 | 4.70 | +11.30 | - | - | 3 | 14.28% |
| NDXP240709C20600000 | 2024-06-27 2:10PM EDT | 20,600.00 | 8.00 | 2.95 | 3.90 | +8.00 | - | - | 1 | 14.50% |
| NDXP240709C20700000 | 2024-06-27 2:10PM EDT | 20,700.00 | 5.30 | 2.00 | 2.95 | 0.00 | - | 1 | 10 | 15.15% |
| NDXP240709C20800000 | 2024-06-21 3:08PM EDT | 20,800.00 | 10.55 | 1.45 | 2.35 | 0.00 | - | 10 | 10 | 15.86% |
| NDXP240709C20850000 | 2024-06-28 11:34AM EDT | 20,850.00 | 2.75 | 1.25 | 2.15 | +2.75 | - | 2 | 0 | 16.26% |
| NDXP240709C20900000 | 2024-06-28 11:34AM EDT | 20,900.00 | 2.33 | 1.05 | 2.00 | +2.33 | - | 2 | 0 | 16.68% |
| NDXP240709C21000000 | 2024-06-27 10:30AM EDT | 21,000.00 | 2.65 | 0.80 | 1.75 | +2.65 | - | - | 2 | 17.53% |
| NDXP240709C21050000 | 2024-06-27 10:30AM EDT | 21,050.00 | 2.35 | 0.70 | 1.65 | +2.35 | - | - | 2 | 17.96% |
Putsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240709P16900000 | 2024-06-26 10:28AM EDT | 16,900.00 | 2.20 | 1.05 | 1.95 | +2.20 | - | - | 1 | 38.25% |
| NDXP240709P17000000 | 2024-06-26 10:36AM EDT | 17,000.00 | 2.54 | 1.10 | 2.05 | +2.54 | - | - | 2 | 37.13% |
| NDXP240709P17300000 | 2024-06-10 10:27AM EDT | 17,300.00 | 23.00 | 1.35 | 2.25 | 0.00 | - | 1 | 1 | 33.51% |
| NDXP240709P17500000 | 2024-06-10 11:39AM EDT | 17,500.00 | 26.60 | 1.50 | 2.45 | 0.00 | - | - | 40 | 31.16% |
| NDXP240709P17800000 | 2024-06-27 9:58AM EDT | 17,800.00 | 2.60 | 1.85 | 2.75 | +2.60 | - | - | 2 | 27.54% |
| NDXP240709P17900000 | 2024-06-25 9:51AM EDT | 17,900.00 | 7.05 | 2.00 | 2.95 | 0.00 | - | 1 | 2 | 26.42% |
| NDXP240709P18000000 | 2024-06-18 10:28AM EDT | 18,000.00 | 12.85 | 2.20 | 3.10 | 0.00 | - | 1 | 2 | 25.23% |
| NDXP240709P18075000 | 2024-06-21 9:35AM EDT | 18,075.00 | 13.37 | 2.35 | 3.30 | 0.00 | - | 2 | 2 | 24.41% |
| NDXP240709P18150000 | 2024-06-21 9:35AM EDT | 18,150.00 | 14.32 | 2.60 | 3.50 | 0.00 | - | 2 | 2 | 23.56% |
| NDXP240709P18275000 | 2024-06-25 9:41AM EDT | 18,275.00 | 12.00 | 3.00 | 4.00 | +12.00 | - | - | 1 | 22.24% |
| NDXP240709P18300000 | 2024-06-14 3:11PM EDT | 18,300.00 | 27.95 | 3.10 | 4.10 | 0.00 | - | - | 10 | 21.97% |
| NDXP240709P18350000 | 2024-06-25 9:41AM EDT | 18,350.00 | 13.40 | 3.40 | 4.40 | +13.40 | - | - | 1 | 21.49% |
| NDXP240709P18400000 | 2024-06-14 3:11PM EDT | 18,400.00 | 31.55 | 3.60 | 4.60 | 0.00 | - | 10 | 12 | 20.91% |
| NDXP240709P18600000 | 2024-06-20 9:31AM EDT | 18,600.00 | 19.73 | 5.30 | 6.30 | 0.00 | - | - | 2 | 18.97% |
| NDXP240709P18625000 | 2024-06-24 4:07PM EDT | 18,625.00 | 27.84 | 5.50 | 6.60 | 0.00 | - | 1 | 2 | 18.74% |
| NDXP240709P18650000 | 2024-06-26 2:24PM EDT | 18,650.00 | 11.90 | 5.80 | 6.90 | 0.00 | - | 4 | 5 | 18.50% |
| NDXP240709P18675000 | 2024-06-27 10:28AM EDT | 18,675.00 | 8.43 | 6.20 | 7.20 | +8.43 | - | - | 2 | 18.25% |
| NDXP240709P18700000 | 2024-06-17 11:48AM EDT | 18,700.00 | 39.29 | 6.50 | 7.60 | 0.00 | - | 1 | 1 | 18.04% |
| NDXP240709P18725000 | 2024-06-27 10:28AM EDT | 18,725.00 | 9.28 | 6.90 | 8.00 | +9.28 | - | - | 2 | 17.82% |
| NDXP240709P18820000 | 2024-06-28 11:32AM EDT | 18,820.00 | 7.10 | 8.70 | 9.90 | +7.10 | - | 2 | - | 17.01% |
| NDXP240709P18850000 | 2024-06-25 1:47PM EDT | 18,850.00 | 27.64 | 9.40 | 10.70 | +27.64 | - | - | 3 | 16.78% |
| NDXP240709P18870000 | 2024-06-28 11:32AM EDT | 18,870.00 | 7.90 | 9.90 | 11.20 | +7.90 | - | 2 | - | 16.60% |
| NDXP240709P18875000 | 2024-06-25 1:47PM EDT | 18,875.00 | 29.14 | 10.00 | 11.40 | +29.14 | - | - | 3 | 16.58% |
| NDXP240709P18900000 | 2024-06-28 10:21AM EDT | 18,900.00 | 7.37 | 10.70 | 12.10 | -43.88 | -85.62% | 1 | 1 | 16.37% |
| NDXP240709P18975000 | 2024-06-24 3:52PM EDT | 18,975.00 | 61.20 | 13.30 | 14.80 | +61.20 | - | - | 2 | 15.79% |
| NDXP240709P19000000 | 2024-06-28 10:21AM EDT | 19,000.00 | 9.12 | 14.30 | 15.90 | -52.23 | -85.13% | 1 | 1 | 15.61% |
| NDXP240709P19025000 | 2024-06-28 10:30AM EDT | 19,025.00 | 9.93 | 15.40 | 17.10 | +9.93 | - | 1 | 1 | 15.44% |
| NDXP240709P19060000 | 2024-06-28 3:59PM EDT | 19,060.00 | 20.27 | 17.20 | 19.00 | +20.27 | - | 1 | - | 15.20% |
| NDXP240709P19080000 | 2024-06-28 3:59PM EDT | 19,080.00 | 21.52 | 18.30 | 20.20 | +21.52 | - | 1 | - | 15.06% |
| NDXP240709P19090000 | 2024-06-28 10:39AM EDT | 19,090.00 | 11.70 | 18.90 | 20.80 | +11.70 | - | 10 | - | 14.99% |
| NDXP240709P19100000 | 2024-06-25 12:39PM EDT | 19,100.00 | 54.00 | 19.50 | 21.40 | +54.00 | - | - | 12 | 14.91% |
| NDXP240709P19125000 | 2024-06-28 10:30AM EDT | 19,125.00 | 12.76 | 21.20 | 23.20 | -15.74 | -55.23% | 1 | 225 | 14.76% |
| NDXP240709P19150000 | 2024-06-26 2:04PM EDT | 19,150.00 | 44.20 | 23.00 | 25.10 | 0.00 | - | 12 | 30 | 14.60% |
| NDXP240709P19175000 | 2024-06-26 12:26PM EDT | 19,175.00 | 43.70 | 25.00 | 27.30 | +43.70 | - | - | 1 | 14.46% |
| NDXP240709P19200000 | 2024-06-25 9:51AM EDT | 19,200.00 | 87.40 | 27.40 | 29.60 | +87.40 | - | - | 2 | 14.30% |
| NDXP240709P19250000 | 2024-06-28 2:13PM EDT | 19,250.00 | 25.55 | 32.40 | 34.90 | +25.55 | - | 8 | 1 | 14.00% |
| NDXP240709P19275000 | 2024-06-26 10:53AM EDT | 19,275.00 | 62.60 | 35.30 | 38.00 | +62.60 | - | - | 3 | 13.87% |
| NDXP240709P19300000 | 2024-06-25 10:02AM EDT | 19,300.00 | 107.10 | 38.50 | 41.30 | +107.10 | - | - | 6 | 13.73% |
| NDXP240709P19325000 | 2024-06-24 2:51PM EDT | 19,325.00 | 119.43 | 42.00 | 44.90 | 0.00 | - | 2 | 2 | 13.58% |
| NDXP240709P19350000 | 2024-06-24 2:51PM EDT | 19,350.00 | 126.63 | 45.70 | 48.80 | +126.63 | - | - | 1 | 13.44% |
| NDXP240709P19375000 | 2024-06-26 11:59AM EDT | 19,375.00 | 72.80 | 49.80 | 53.10 | +72.80 | - | - | 1 | 13.31% |
| NDXP240709P19400000 | 2024-06-25 10:20AM EDT | 19,400.00 | 126.85 | 54.30 | 57.80 | 0.00 | - | 21 | 22 | 13.18% |
| NDXP240709P19425000 | 2024-06-26 10:44AM EDT | 19,425.00 | 93.00 | 59.20 | 62.80 | +93.00 | - | - | 1 | 13.04% |
| NDXP240709P19450000 | 2024-06-26 10:44AM EDT | 19,450.00 | 98.50 | 64.50 | 68.20 | +98.50 | - | - | 2 | 12.90% |
| NDXP240709P19500000 | 2024-06-28 2:14PM EDT | 19,500.00 | 57.15 | 76.40 | 80.50 | -24.62 | -30.11% | 8 | 4 | 12.64% |
| NDXP240709P19525000 | 2024-06-27 1:23PM EDT | 19,525.00 | 87.92 | 83.00 | 87.30 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP240709P19575000 | 2024-06-25 10:03AM EDT | 19,575.00 | 194.15 | 97.00 | 106.80 | +194.15 | - | - | 9 | 12.59% |
| NDXP240709P19600000 | 2024-06-25 12:52PM EDT | 19,600.00 | 197.30 | 105.00 | 115.30 | 0.00 | - | 3 | 4 | 12.45% |
| NDXP240709P19625000 | 2024-06-28 11:14AM EDT | 19,625.00 | 81.60 | 113.60 | 124.40 | +81.60 | - | 5 | 0 | 12.31% |
| NDXP240709P19650000 | 2024-06-28 3:34PM EDT | 19,650.00 | 139.10 | 122.80 | 134.10 | +139.10 | - | 27 | 4 | 12.17% |
| NDXP240709P19675000 | 2024-06-26 12:16PM EDT | 19,675.00 | 162.85 | 132.60 | 143.80 | +162.85 | - | - | 1 | 11.98% |
| NDXP240709P19700000 | 2024-06-28 9:55AM EDT | 19,700.00 | 100.62 | 143.00 | 154.10 | -53.63 | -34.77% | 2 | 2 | 11.79% |
| NDXP240709P19725000 | 2024-06-24 2:21PM EDT | 19,725.00 | 307.22 | 154.00 | 164.90 | 0.00 | - | 51 | 24 | 11.58% |
| NDXP240709P19750000 | 2024-06-28 2:13PM EDT | 19,750.00 | 130.29 | 165.50 | 173.40 | +130.29 | - | 8 | 23 | 11.11% |
| NDXP240709P19800000 | 2024-06-28 12:18PM EDT | 19,800.00 | 164.88 | 190.30 | 198.60 | +164.88 | - | 1 | 1 | 10.66% |
| NDXP240709P19830000 | 2024-06-28 1:24PM EDT | 19,830.00 | 159.43 | 206.50 | 215.00 | +159.43 | - | 2 | - | 10.36% |
| NDXP240709P19840000 | 2024-06-28 3:10PM EDT | 19,840.00 | 194.77 | 212.00 | 221.00 | +194.77 | - | 12 | - | 10.29% |
| NDXP240709P19850000 | 2024-06-28 12:18PM EDT | 19,850.00 | 189.10 | 217.70 | 226.50 | +189.10 | - | 1 | 0 | 10.15% |
| NDXP240709P19860000 | 2024-06-28 12:27PM EDT | 19,860.00 | 176.10 | 220.20 | 236.00 | +176.10 | - | 4 | - | 10.38% |
| NDXP240709P19875000 | 2024-06-28 11:25AM EDT | 19,875.00 | 167.00 | 229.40 | 245.40 | +167.00 | - | 20 | 0 | 10.24% |
| NDXP240709P19925000 | 2024-06-20 10:10AM EDT | 19,925.00 | 240.00 | 260.50 | 276.20 | 0.00 | - | - | 1 | 9.48% |
| NDXP240709P20000000 | 2024-06-28 2:14PM EDT | 20,000.00 | 253.22 | 312.60 | 328.20 | +253.22 | - | 8 | 0 | 7.83% |
© 2024 Yahoo. All rights reserved.