NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240711C17700000 | 2024-06-12 9:56AM EDT | 17,700.00 | 1,863.22 | 2,174.40 | 2,214.00 | 0.00 | - | - | 1 | 46.21% |
| NDXP240711C18600000 | 2024-06-12 9:56AM EDT | 18,600.00 | 1,015.50 | 1,286.20 | 1,325.10 | 0.00 | - | - | 1 | 31.99% |
| NDXP240711C19000000 | 2024-06-05 9:43AM EDT | 19,000.00 | 296.98 | 887.10 | 917.70 | 0.00 | - | - | 1 | 23.99% |
| NDXP240711C19100000 | 2024-06-05 9:43AM EDT | 19,100.00 | 250.13 | 788.20 | 834.30 | 0.00 | - | - | 1 | 23.57% |
| NDXP240711C19400000 | 2024-06-11 10:01AM EDT | 19,400.00 | 190.35 | 562.50 | 578.30 | 0.00 | - | - | 1 | 20.73% |
| NDXP240711C19425000 | 2024-06-17 11:48AM EDT | 19,425.00 | 534.30 | 543.30 | 560.60 | 0.00 | - | - | 1 | 20.68% |
| NDXP240711C19500000 | 2024-06-13 11:08AM EDT | 19,500.00 | 370.80 | 484.20 | 492.70 | 0.00 | - | 30 | 30 | 19.42% |
| NDXP240711C19600000 | 2024-06-20 1:36PM EDT | 19,600.00 | 379.15 | 409.50 | 418.50 | 0.00 | - | 1 | 1 | 18.67% |
| NDXP240711C19700000 | 2024-06-17 12:19PM EDT | 19,700.00 | 356.32 | 340.20 | 348.10 | 0.00 | - | - | 0 | 17.89% |
| NDXP240711C19725000 | 2024-06-26 3:06PM EDT | 19,725.00 | 238.72 | 309.10 | 325.30 | 0.00 | - | 1 | 1 | 17.32% |
| NDXP240711C19775000 | 2024-06-21 11:22AM EDT | 19,775.00 | 289.47 | 292.90 | 299.30 | 0.00 | - | 2 | 2 | 17.36% |
| NDXP240711C19800000 | 2024-06-24 3:49PM EDT | 19,800.00 | 150.05 | 276.40 | 283.10 | 0.00 | - | 12 | 14 | 17.14% |
| NDXP240711C19825000 | 2024-06-17 3:54PM EDT | 19,825.00 | 391.65 | 262.80 | 268.80 | 0.00 | - | - | 1 | 17.02% |
| NDXP240711C19900000 | 2024-06-24 3:49PM EDT | 19,900.00 | 116.35 | 212.20 | 217.00 | 0.00 | - | 12 | 23 | 15.97% |
| NDXP240711C19925000 | 2024-06-24 3:27PM EDT | 19,925.00 | 121.70 | 205.80 | 210.60 | 0.00 | - | 3 | 4 | 16.25% |
| NDXP240711C19950000 | 2024-06-26 1:09PM EDT | 19,950.00 | 165.05 | 183.70 | 187.70 | +19.53 | +13.42% | 1 | 2 | 15.46% |
| NDXP240711C19975000 | 2024-06-20 10:00AM EDT | 19,975.00 | 305.60 | 170.90 | 174.80 | 0.00 | - | - | 1 | 15.28% |
| NDXP240711C20000000 | 2024-06-25 11:17AM EDT | 20,000.00 | 128.34 | 172.50 | 176.90 | 0.00 | - | 1 | 7 | 16.04% |
| NDXP240711C20175000 | 2024-06-27 10:01AM EDT | 20,175.00 | 94.55 | 99.50 | 102.00 | -26.64 | -21.98% | 6 | 1 | 14.82% |
| NDXP240711C20200000 | 2024-06-25 12:06PM EDT | 20,200.00 | 74.77 | 97.00 | 99.60 | 0.00 | - | 7 | 8 | 15.14% |
| NDXP240711C21800000 | 2024-06-20 9:53AM EDT | 21,800.00 | 4.56 | 0.65 | 1.55 | 0.00 | - | 1 | 2 | 18.77% |
| NDXP240711C22000000 | 2024-06-20 9:53AM EDT | 22,000.00 | 3.54 | 0.35 | 1.25 | 0.00 | - | 2 | 4 | 19.87% |
Putsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240711P17400000 | 2024-06-12 9:57AM EDT | 17,400.00 | 15.95 | 3.50 | 4.40 | 0.00 | - | - | 1 | 28.39% |
| NDXP240711P17900000 | 2024-06-12 9:33AM EDT | 17,900.00 | 29.55 | 5.30 | 6.20 | 0.00 | - | 1 | 1 | 24.07% |
| NDXP240711P18000000 | 2024-06-12 12:28PM EDT | 18,000.00 | 28.25 | 5.60 | 6.60 | 0.00 | - | 31 | 31 | 23.15% |
| NDXP240711P18200000 | 2024-06-07 9:59AM EDT | 18,200.00 | 104.12 | 7.00 | 7.90 | 0.00 | - | 2 | 1 | 21.47% |
| NDXP240711P18300000 | 2024-06-10 1:03PM EDT | 18,300.00 | 98.18 | 8.30 | 9.30 | 0.00 | - | 1 | 0 | 20.86% |
| NDXP240711P18450000 | 2024-06-26 3:36PM EDT | 18,450.00 | 14.31 | 9.80 | 10.80 | 0.00 | - | 1 | 2 | 19.57% |
| NDXP240711P18500000 | 2024-06-26 3:36PM EDT | 18,500.00 | 15.60 | 11.10 | 12.10 | 0.00 | - | 1 | 4 | 19.36% |
| NDXP240711P18550000 | 2024-06-18 1:02PM EDT | 18,550.00 | 27.50 | 12.00 | 13.10 | 0.00 | - | - | 10 | 19.02% |
| NDXP240711P18600000 | 2024-06-25 2:08PM EDT | 18,600.00 | 24.80 | 13.10 | 14.10 | 0.00 | - | 1 | 3 | 18.66% |
| NDXP240711P18650000 | 2024-06-18 1:02PM EDT | 18,650.00 | 31.51 | 14.60 | 15.70 | 0.00 | - | - | 10 | 18.42% |
| NDXP240711P18775000 | 2024-06-21 11:52AM EDT | 18,775.00 | 40.05 | 18.70 | 20.00 | 0.00 | - | 1 | 1 | 17.69% |
| NDXP240711P18800000 | 2024-06-25 2:08PM EDT | 18,800.00 | 36.78 | 18.50 | 19.90 | 0.00 | - | 1 | 1 | 17.33% |
| NDXP240711P18900000 | 2024-06-20 2:43PM EDT | 18,900.00 | 57.60 | 24.20 | 25.70 | 0.00 | - | - | 1 | 16.97% |
| NDXP240711P19000000 | 2024-06-25 12:37PM EDT | 19,000.00 | 61.20 | 29.40 | 31.20 | 0.00 | - | 1 | 2 | 16.35% |
| NDXP240711P19200000 | 2024-06-24 3:59PM EDT | 19,200.00 | 133.70 | 45.50 | 47.90 | 0.00 | - | 12 | 13 | 15.23% |
| NDXP240711P19400000 | 2024-06-25 10:20AM EDT | 19,400.00 | 155.42 | 74.70 | 77.40 | 0.00 | - | 21 | 22 | 14.36% |
| NDXP240711P19500000 | 2024-06-27 10:01AM EDT | 19,500.00 | 105.15 | 94.50 | 97.50 | -48.56 | -31.59% | 6 | 1 | 13.88% |
| NDXP240711P19725000 | 2024-06-21 11:22AM EDT | 19,725.00 | 239.00 | 156.70 | 161.30 | 0.00 | - | 2 | 2 | 12.75% |
| NDXP240711P19750000 | 2024-06-21 11:22AM EDT | 19,750.00 | 249.35 | 175.50 | 179.70 | 0.00 | - | 2 | 2 | 13.21% |
| NDXP240711P19925000 | 2024-06-25 12:46PM EDT | 19,925.00 | 387.00 | 251.70 | 257.10 | 0.00 | - | 2 | 3 | 12.34% |
| NDXP240711P20975000 | 2024-06-26 4:02PM EDT | 20,975.00 | 1,257.22 | 1,060.50 | 1,102.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP240711P21000000 | 2024-06-26 4:02PM EDT | 21,000.00 | 1,281.87 | 1,114.80 | 1,160.20 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.