NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240710C19200000 | 2024-06-05 9:40AM EDT | 19,200.00 | 193.15 | 690.40 | 724.80 | 0.00 | - | - | 1 | 22.58% |
| NDXP240710C19300000 | 2024-06-11 11:06AM EDT | 19,300.00 | 241.20 | 601.50 | 635.60 | 0.00 | - | 40 | 41 | 21.32% |
| NDXP240710C19400000 | 2024-06-13 9:51AM EDT | 19,400.00 | 453.40 | 544.20 | 561.90 | 0.00 | - | 1 | 11 | 21.06% |
| NDXP240710C19475000 | 2024-06-17 11:47AM EDT | 19,475.00 | 484.95 | 468.80 | 484.70 | 0.00 | - | - | 1 | 19.12% |
| NDXP240710C19600000 | 2024-06-26 4:00PM EDT | 19,600.00 | 336.00 | 386.70 | 395.10 | +15.00 | +4.67% | 1 | 2 | 18.41% |
| NDXP240710C19625000 | 2024-06-17 10:37AM EDT | 19,625.00 | 352.68 | 355.50 | 371.30 | 0.00 | - | - | 1 | 17.81% |
| NDXP240710C19800000 | 2024-06-12 11:10AM EDT | 19,800.00 | 184.05 | 242.00 | 246.60 | 0.00 | - | - | 36 | 15.91% |
| NDXP240710C19825000 | 2024-06-17 3:53PM EDT | 19,825.00 | 376.67 | 225.90 | 230.50 | 0.00 | - | - | 0 | 15.65% |
| NDXP240710C19850000 | 2024-06-20 9:36AM EDT | 19,850.00 | 347.16 | 213.60 | 217.50 | 0.00 | - | - | 1 | 15.57% |
| NDXP240710C19875000 | 2024-06-20 9:36AM EDT | 19,875.00 | 332.65 | 202.80 | 206.40 | 0.00 | - | - | 1 | 15.59% |
| NDXP240710C19925000 | 2024-06-20 11:19AM EDT | 19,925.00 | 287.95 | 175.00 | 178.20 | 0.00 | - | - | 1 | 15.14% |
| NDXP240710C19950000 | 2024-06-26 3:52PM EDT | 19,950.00 | 125.60 | 162.90 | 166.20 | 0.00 | - | 1 | 1 | 15.02% |
| NDXP240710C20000000 | 2024-06-26 3:57PM EDT | 20,000.00 | 122.45 | 140.70 | 144.00 | 0.00 | - | 1 | 2 | 14.79% |
| NDXP240710C20200000 | 2024-06-20 2:04PM EDT | 20,200.00 | 115.00 | 73.80 | 75.80 | 0.00 | - | - | 1 | 14.09% |
| NDXP240710C21125000 | 2024-06-14 9:30AM EDT | 21,125.00 | 6.60 | 2.05 | 2.95 | 0.00 | - | - | 1 | 15.03% |
Putsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240710P17300000 | 2024-06-11 11:06AM EDT | 17,300.00 | 20.20 | 2.00 | 2.85 | 0.00 | - | - | 40 | 28.75% |
| NDXP240710P17400000 | 2024-06-04 3:50PM EDT | 17,400.00 | 57.95 | 2.15 | 3.00 | 0.00 | - | 2 | 1 | 27.83% |
| NDXP240710P17700000 | 2024-06-26 10:20AM EDT | 17,700.00 | 4.90 | 2.85 | 3.70 | 0.00 | - | 1 | 2 | 25.23% |
| NDXP240710P17800000 | 2024-06-10 3:14PM EDT | 17,800.00 | 38.77 | 3.10 | 4.00 | 0.00 | - | 1 | 1 | 24.38% |
| NDXP240710P17900000 | 2024-06-04 3:50PM EDT | 17,900.00 | 112.75 | 3.40 | 4.30 | 0.00 | - | 2 | 1 | 23.49% |
| NDXP240710P18200000 | 2024-06-07 9:59AM EDT | 18,200.00 | 96.47 | 4.60 | 5.60 | 0.00 | - | 2 | 1 | 20.89% |
| NDXP240710P18400000 | 2024-06-26 3:47PM EDT | 18,400.00 | 9.17 | 6.30 | 7.30 | 0.00 | - | 1 | 2 | 19.36% |
| NDXP240710P18500000 | 2024-06-18 9:46AM EDT | 18,500.00 | 24.49 | 7.40 | 8.40 | 0.00 | - | - | 9 | 18.59% |
| NDXP240710P18625000 | 2024-06-24 1:06PM EDT | 18,625.00 | 27.75 | 9.30 | 10.30 | 0.00 | - | 10 | 10 | 17.69% |
| NDXP240710P18675000 | 2024-06-21 12:11PM EDT | 18,675.00 | 27.40 | 10.30 | 11.30 | 0.00 | - | 1 | 1 | 17.35% |
| NDXP240710P18700000 | 2024-06-21 12:11PM EDT | 18,700.00 | 28.50 | 10.40 | 11.40 | 0.00 | - | 1 | 1 | 17.06% |
| NDXP240710P18725000 | 2024-06-24 1:06PM EDT | 18,725.00 | 34.05 | 11.40 | 12.40 | 0.00 | - | 10 | 10 | 17.01% |
| NDXP240710P18750000 | 2024-06-18 9:46AM EDT | 18,750.00 | 35.47 | 11.90 | 13.00 | 0.00 | - | - | 9 | 16.84% |
| NDXP240710P18800000 | 2024-06-13 4:14PM EDT | 18,800.00 | 59.38 | 12.90 | 14.00 | 0.00 | - | 1 | 1 | 16.43% |
| NDXP240710P19000000 | 2024-06-20 2:44PM EDT | 19,000.00 | 58.52 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 15.41% |
| NDXP240710P19100000 | 2024-06-20 2:44PM EDT | 19,100.00 | 70.02 | 27.60 | 29.30 | 0.00 | - | 1 | 2 | 14.86% |
| NDXP240710P19400000 | 2024-06-26 10:20AM EDT | 19,400.00 | 96.82 | 59.80 | 61.50 | 0.00 | - | 1 | 1 | 13.17% |
| NDXP240710P19500000 | 2024-06-20 2:07PM EDT | 19,500.00 | 138.30 | 82.60 | 85.00 | 0.00 | - | - | 1 | 13.07% |
| NDXP240710P19700000 | 2024-06-26 3:49PM EDT | 19,700.00 | 188.40 | 130.20 | 133.80 | 0.00 | - | 2 | 21 | 11.65% |
| NDXP240710P19750000 | 2024-06-20 12:35PM EDT | 19,750.00 | 235.92 | 153.60 | 157.10 | 0.00 | - | - | 20 | 11.74% |
| NDXP240710P19775000 | 2024-06-18 3:09PM EDT | 19,775.00 | 191.90 | 158.00 | 166.80 | 0.00 | - | - | 1 | 11.61% |
| NDXP240710P19800000 | 2024-06-21 12:35PM EDT | 19,800.00 | 244.79 | 164.70 | 168.60 | 0.00 | - | 6 | 1 | 10.93% |
| NDXP240710P20050000 | 2024-06-18 3:09PM EDT | 20,050.00 | 314.08 | 297.90 | 304.40 | 0.00 | - | - | 1 | 9.49% |
| NDXP240710P20075000 | 2024-06-18 3:09PM EDT | 20,075.00 | 325.54 | 295.50 | 312.50 | 0.00 | - | - | 1 | 8.53% |
© 2024 Yahoo. All rights reserved.