NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor22 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240722C18200000 | 2024-06-20 2:51PM EDT | 18,200.00 | 1,677.45 | 1,577.60 | 1,612.40 | 0.00 | - | - | 1 | 32.43% |
| NDXP240722C18300000 | 2024-06-20 2:51PM EDT | 18,300.00 | 1,582.85 | 1,482.90 | 1,515.30 | 0.00 | - | - | 1 | 31.16% |
| NDXP240722C19325000 | 2024-06-28 1:42PM EDT | 19,325.00 | 645.05 | 575.20 | 592.60 | +645.05 | - | 1 | - | 20.29% |
| NDXP240722C19400000 | 2024-06-28 1:42PM EDT | 19,400.00 | 585.70 | 519.60 | 535.30 | -201.72 | -25.62% | 1 | 2 | 19.70% |
| NDXP240722C19800000 | 2024-06-28 2:36PM EDT | 19,800.00 | 304.98 | 262.10 | 275.30 | -73.52 | -19.42% | 4 | 1 | 17.10% |
| NDXP240722C20000000 | 2024-06-24 10:13AM EDT | 20,000.00 | 226.90 | 168.70 | 180.80 | 0.00 | - | 36 | 36 | 16.17% |
| NDXP240722C20200000 | 2024-06-27 12:07PM EDT | 20,200.00 | 135.57 | 102.50 | 112.00 | 0.00 | - | 8 | 8 | 15.51% |
| NDXP240722C20400000 | 2024-06-21 9:49AM EDT | 20,400.00 | 111.19 | 58.50 | 65.80 | 0.00 | - | 1 | 0 | 15.08% |
| NDXP240722C20500000 | 2024-06-28 9:47AM EDT | 20,500.00 | 78.40 | 43.10 | 49.70 | -58.86 | -42.88% | 1 | 3 | 14.94% |
| NDXP240722C20600000 | 2024-06-28 9:47AM EDT | 20,600.00 | 59.40 | 30.80 | 36.90 | -58.35 | -49.55% | 1 | 6 | 14.82% |
| NDXP240722C20700000 | 2024-06-17 1:34PM EDT | 20,700.00 | 95.65 | 21.60 | 27.40 | 0.00 | - | - | 6 | 14.76% |
| NDXP240722C20750000 | 2024-06-28 11:10AM EDT | 20,750.00 | 36.05 | 17.90 | 23.70 | +36.05 | - | 210 | - | 14.77% |
| NDXP240722C20900000 | 2024-06-17 12:46PM EDT | 20,900.00 | 50.73 | 9.90 | 15.50 | 0.00 | - | - | 1 | 14.87% |
| NDXP240722C21000000 | 2024-06-17 12:46PM EDT | 21,000.00 | 40.48 | 6.30 | 12.10 | 0.00 | - | - | 1 | 15.06% |
Putsfor22 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240722P18100000 | 2024-06-20 3:01PM EDT | 18,100.00 | 35.95 | 14.60 | 19.50 | 0.00 | - | - | 1 | 20.64% |
| NDXP240722P18200000 | 2024-06-20 3:01PM EDT | 18,200.00 | 39.95 | 16.70 | 21.70 | 0.00 | - | - | 1 | 19.97% |
| NDXP240722P18300000 | 2024-06-27 9:48AM EDT | 18,300.00 | 22.50 | 19.40 | 24.40 | 0.00 | - | 1 | 1 | 19.34% |
| NDXP240722P18400000 | 2024-06-27 9:48AM EDT | 18,400.00 | 25.70 | 22.70 | 27.80 | 0.00 | - | 1 | 1 | 18.74% |
| NDXP240722P18450000 | 2024-06-28 3:16PM EDT | 18,450.00 | 25.65 | 24.60 | 29.80 | +25.65 | - | 10 | - | 18.46% |
| NDXP240722P18550000 | 2024-06-28 3:16PM EDT | 18,550.00 | 29.75 | 29.10 | 34.50 | +29.75 | - | 10 | - | 17.91% |
| NDXP240722P18600000 | 2024-06-28 2:36PM EDT | 18,600.00 | 31.55 | 31.80 | 37.20 | +31.55 | - | 4 | 0 | 17.64% |
| NDXP240722P18700000 | 2024-06-17 1:39PM EDT | 18,700.00 | 60.04 | 37.90 | 43.60 | 0.00 | - | - | 6 | 17.13% |
| NDXP240722P18800000 | 2024-06-17 1:39PM EDT | 18,800.00 | 67.39 | 45.50 | 51.50 | 0.00 | - | - | 6 | 16.64% |
| NDXP240722P18850000 | 2024-06-28 4:09PM EDT | 18,850.00 | 52.97 | 49.90 | 56.10 | +52.97 | - | 2 | - | 16.41% |
| NDXP240722P19200000 | 2024-06-25 10:18AM EDT | 19,200.00 | 154.09 | 96.00 | 104.10 | +154.09 | - | - | 3 | 14.83% |
| NDXP240722P19300000 | 2024-06-20 12:51PM EDT | 19,300.00 | 150.00 | 115.40 | 124.30 | 0.00 | - | - | 1 | 14.37% |
| NDXP240722P19400000 | 2024-06-28 4:09PM EDT | 19,400.00 | 144.31 | 138.30 | 148.30 | +144.31 | - | 2 | 0 | 13.91% |
| NDXP240722P19500000 | 2024-06-20 2:06PM EDT | 19,500.00 | 203.30 | 165.40 | 176.60 | 0.00 | - | - | 1 | 13.44% |
| NDXP240722P19600000 | 2024-06-27 3:51PM EDT | 19,600.00 | 193.10 | 197.10 | 209.80 | +193.10 | - | - | 1 | 12.95% |
| NDXP240722P19700000 | 2024-06-27 3:51PM EDT | 19,700.00 | 226.40 | 234.90 | 248.40 | 0.00 | - | 1 | 3 | 12.43% |
| NDXP240722P19775000 | 2024-06-28 3:43PM EDT | 19,775.00 | 250.35 | 266.70 | 281.40 | +250.35 | - | 1 | - | 12.03% |
© 2024 Yahoo. All rights reserved.