NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor16 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240716C18800000 | 2024-06-10 9:52AM EDT | 18,800.00 | 520.20 | 987.60 | 1,002.90 | 0.00 | - | - | 1 | 26.30% |
| NDXP240716C18900000 | 2024-06-27 9:39AM EDT | 18,900.00 | 1,032.69 | 894.70 | 911.10 | 0.00 | - | 1 | 2 | 25.12% |
| NDXP240716C19400000 | 2024-06-17 2:14PM EDT | 19,400.00 | 752.02 | 470.40 | 485.40 | 0.00 | - | 3 | 0 | 19.88% |
| NDXP240716C19675000 | 2024-06-27 9:39AM EDT | 19,675.00 | 395.15 | 282.10 | 295.90 | +395.15 | - | - | 1 | 17.76% |
| NDXP240716C19700000 | 2024-06-17 12:17PM EDT | 19,700.00 | 388.53 | 267.40 | 280.80 | 0.00 | - | - | 2 | 17.59% |
| NDXP240716C19800000 | 2024-06-18 12:13PM EDT | 19,800.00 | 417.09 | 212.40 | 225.00 | 0.00 | - | - | 1 | 16.96% |
| NDXP240716C19900000 | 2024-06-17 12:28PM EDT | 19,900.00 | 298.70 | 164.50 | 176.60 | 0.00 | - | - | 1 | 16.42% |
| NDXP240716C20200000 | 2024-06-17 12:27PM EDT | 20,200.00 | 167.20 | 67.60 | 76.20 | 0.00 | - | - | 2 | 15.36% |
| NDXP240716C20300000 | 2024-06-28 10:28AM EDT | 20,300.00 | 133.23 | 47.80 | 55.20 | +18.20 | +15.82% | 1 | 2 | 15.11% |
| NDXP240716C20325000 | 2024-06-28 10:28AM EDT | 20,325.00 | 124.68 | 43.60 | 50.90 | +124.68 | - | 1 | 0 | 15.07% |
| NDXP240716C20400000 | 2024-06-17 11:05AM EDT | 20,400.00 | 91.75 | 32.90 | 39.70 | 0.00 | - | - | 0 | 14.97% |
| NDXP240716C21200000 | 2024-06-27 9:30AM EDT | 21,200.00 | 3.50 | 0.00 | 5.50 | +3.50 | - | - | 1 | 17.30% |
| NDXP240716C21225000 | 2024-06-27 9:30AM EDT | 21,225.00 | 3.20 | 0.00 | 5.40 | +3.20 | - | - | 1 | 17.49% |
| NDXP240716C21250000 | 2024-06-27 9:31AM EDT | 21,250.00 | 2.85 | 0.00 | 5.30 | +2.85 | - | - | 1 | 17.67% |
| NDXP240716C21275000 | 2024-06-27 9:31AM EDT | 21,275.00 | 2.45 | 0.00 | 5.20 | +2.45 | - | - | 1 | 17.85% |
Putsfor16 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240716P17900000 | 2024-06-14 3:04PM EDT | 17,900.00 | 28.10 | 6.20 | 11.50 | 0.00 | - | 1 | 1 | 24.30% |
| NDXP240716P18000000 | 2024-06-14 3:04PM EDT | 18,000.00 | 31.10 | 7.10 | 12.40 | 0.00 | - | 1 | 1 | 23.41% |
| NDXP240716P18100000 | 2024-06-24 12:57PM EDT | 18,100.00 | 21.30 | 8.20 | 13.40 | +21.30 | - | - | 1 | 22.52% |
| NDXP240716P18200000 | 2024-06-24 12:57PM EDT | 18,200.00 | 24.30 | 9.50 | 14.70 | +24.30 | - | - | 1 | 21.67% |
| NDXP240716P18400000 | 2024-06-25 3:22PM EDT | 18,400.00 | 25.00 | 13.20 | 18.40 | +25.00 | - | - | 10 | 20.07% |
| NDXP240716P18500000 | 2024-06-25 3:22PM EDT | 18,500.00 | 29.00 | 15.80 | 21.00 | +29.00 | - | - | 10 | 19.32% |
| NDXP240716P18700000 | 2024-06-27 9:40AM EDT | 18,700.00 | 26.20 | 23.20 | 28.70 | +26.20 | - | - | 1 | 17.96% |
| NDXP240716P18825000 | 2024-06-27 9:44AM EDT | 18,825.00 | 34.90 | 30.20 | 35.80 | +34.90 | - | - | 1 | 17.18% |
| NDXP240716P19000000 | 2024-06-28 9:48AM EDT | 19,000.00 | 37.00 | 44.40 | 51.10 | +37.00 | - | 1 | 1 | 16.26% |
| NDXP240716P19700000 | 2024-06-27 9:40AM EDT | 19,700.00 | 182.70 | 201.70 | 216.80 | +182.70 | - | - | 1 | 12.66% |
| NDXP240716P19950000 | 2024-06-24 12:25PM EDT | 19,950.00 | 426.17 | 327.00 | 344.40 | +426.17 | - | - | 1 | 10.89% |
| NDXP240716P20000000 | 2024-06-28 2:14PM EDT | 20,000.00 | 307.65 | 357.50 | 374.70 | +307.65 | - | 1 | 0 | 10.35% |
© 2024 Yahoo. All rights reserved.