NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 16,500.00 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 22.87% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 18,000.00 | 2,089.35 | 2,082.80 | 2,482.80 | 0.00 | - | 2 | 71 | 28.43% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 18,200.00 | 1,504.05 | 1,962.20 | 2,362.20 | 0.00 | - | 71 | 71 | 28.10% |
| NDX250620C18500000 | 2024-05-13 3:39PM EDT | 18,500.00 | 1,791.66 | 1,767.90 | 2,167.90 | 0.00 | - | 2 | 5 | 27.36% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 18,600.00 | 1,373.10 | 1,726.30 | 2,126.30 | 0.00 | - | 7 | 7 | 27.40% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 18,700.00 | 1,299.20 | 1,668.40 | 2,068.40 | 0.00 | - | - | 3 | 27.22% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 18,800.00 | 1,303.60 | 1,611.50 | 2,011.50 | 0.00 | - | - | 3 | 27.04% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 19,000.00 | 1,312.30 | 1,500.60 | 1,900.60 | 0.00 | - | 2 | 15 | 26.70% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 19,100.00 | 1,302.20 | 1,446.60 | 1,846.60 | 0.00 | - | 3 | 3 | 26.54% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 19,200.00 | 1,294.30 | 1,393.70 | 1,793.70 | 0.00 | - | 2 | 12 | 26.37% |
| NDX250620C19400000 | 2024-05-08 10:11AM EDT | 19,400.00 | 1,262.40 | 1,215.90 | 1,615.90 | 0.00 | - | - | 6 | 25.10% |
| NDX250620C19500000 | 2024-05-13 10:28AM EDT | 19,500.00 | 1,270.00 | 1,166.10 | 1,566.10 | 0.00 | - | 5 | 28 | 24.95% |
| NDX250620C19600000 | 2024-05-14 10:33AM EDT | 19,600.00 | 1,249.30 | 1,117.30 | 1,517.30 | 0.00 | - | 4 | 34 | 24.80% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 19,700.00 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 20.45% |
| NDX250620C19800000 | 2024-04-11 11:26AM EDT | 19,800.00 | 1,268.80 | 1,079.50 | 1,144.20 | 0.00 | - | 40 | 58 | 20.90% |
| NDX250620C19900000 | 2024-03-26 10:51AM EDT | 19,900.00 | 1,381.40 | 750.10 | 844.50 | 0.00 | - | 4 | 4 | 17.40% |
| NDX250620C20000000 | 2024-05-15 11:01AM EDT | 20,000.00 | 1,200.00 | 999.60 | 1,399.60 | -38.00 | -3.07% | 4 | 9 | 25.12% |
| NDX250620C20400000 | 2024-03-13 10:00AM EDT | 20,400.00 | 1,060.00 | 961.10 | 1,108.90 | 0.00 | - | - | 2 | 23.02% |
| NDX250620C20900000 | 2024-05-13 12:39PM EDT | 20,900.00 | 714.45 | 794.40 | 914.10 | 0.00 | - | 9 | 9 | 22.33% |
| NDX250620C21000000 | 2024-01-17 1:38PM EDT | 21,000.00 | 384.00 | 660.00 | 734.00 | 0.00 | - | - | 2 | 20.16% |
| NDX250620C21100000 | 2024-04-26 12:19PM EDT | 21,100.00 | 583.10 | 723.30 | 846.60 | 0.00 | - | 8 | 6 | 22.12% |
| NDX250620C21200000 | 2024-01-25 10:30AM EDT | 21,200.00 | 558.10 | 668.00 | 740.00 | 0.00 | - | 1 | 1 | 20.95% |
| NDX250620C21300000 | 2024-05-06 10:54AM EDT | 21,300.00 | 568.60 | 658.50 | 781.50 | 0.00 | - | 8 | 8 | 21.90% |
| NDX250620C21600000 | 2024-04-26 12:16PM EDT | 21,600.00 | 477.00 | 568.90 | 690.90 | 0.00 | - | 12 | 20 | 21.58% |
| NDX250620C21800000 | 2024-05-06 11:16AM EDT | 21,800.00 | 463.30 | 514.10 | 635.40 | 0.00 | - | - | 8 | 21.39% |
| NDX250620C21900000 | 2024-05-13 11:21AM EDT | 21,900.00 | 440.52 | 489.00 | 608.10 | 0.00 | - | 3 | 3 | 21.28% |
| NDX250620C22000000 | 2024-02-16 10:30AM EDT | 22,000.00 | 500.00 | 472.00 | 552.00 | 0.00 | - | 38 | 38 | 20.70% |
| NDX250620C22500000 | 2024-05-01 9:30AM EDT | 22,500.00 | 240.40 | 363.20 | 443.20 | 0.00 | - | - | 1 | 20.33% |
| NDX250620C23000000 | 2024-05-10 3:08PM EDT | 23,000.00 | 271.50 | 276.90 | 356.90 | +6.50 | +2.45% | 1 | 31 | 20.09% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250620P10000000 | 2024-02-06 10:48AM EDT | 10,000.00 | 95.55 | 21.30 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDX250620P11600000 | 2024-01-25 4:22PM EDT | 11,600.00 | 178.00 | 144.00 | 164.00 | 0.00 | - | - | 1 | 31.43% |
| NDX250620P11800000 | 2024-03-04 4:45PM EDT | 11,800.00 | 148.00 | 140.00 | 160.00 | 0.00 | - | 1 | 3 | 30.31% |
| NDX250620P12000000 | 2024-03-22 12:06PM EDT | 12,000.00 | 156.00 | 165.60 | 240.00 | 0.00 | - | 1 | 3 | 32.61% |
| NDX250620P12200000 | 2024-03-22 12:06PM EDT | 12,200.00 | 168.00 | 180.50 | 258.00 | 0.00 | - | 5 | 7 | 32.27% |
| NDX250620P12400000 | 2024-03-22 12:35PM EDT | 12,400.00 | 180.00 | 196.70 | 276.00 | 0.00 | - | 2 | 6 | 31.90% |
| NDX250620P12600000 | 2024-03-05 1:04PM EDT | 12,600.00 | 218.00 | 200.00 | 240.00 | 0.00 | - | 21 | 30 | 29.71% |
| NDX250620P13000000 | 2024-05-02 1:45PM EDT | 13,000.00 | 217.70 | 127.80 | 167.80 | 0.00 | - | 2 | 12 | 25.29% |
| NDX250620P13200000 | 2024-05-02 1:28PM EDT | 13,200.00 | 235.32 | 139.60 | 179.60 | 0.00 | - | - | 2 | 24.87% |
| NDX250620P13400000 | 2024-04-23 9:44AM EDT | 13,400.00 | 296.20 | 152.40 | 192.40 | 0.00 | - | - | 3 | 24.46% |
| NDX250620P13800000 | 2024-02-29 11:49AM EDT | 13,800.00 | 319.10 | 276.00 | 312.00 | 0.00 | - | - | 2 | 26.28% |
| NDX250620P14000000 | 2024-05-02 1:27PM EDT | 14,000.00 | 321.87 | 187.10 | 227.10 | 0.00 | - | 2 | 21 | 22.98% |
| NDX250620P14100000 | 2024-05-02 1:23PM EDT | 14,100.00 | 334.41 | 200.10 | 251.70 | 0.00 | - | 4 | 32 | 23.25% |
| NDX250620P14200000 | 2024-01-03 11:56AM EDT | 14,200.00 | 653.00 | 400.00 | 480.00 | 0.00 | - | - | 10 | 28.44% |
| NDX250620P14300000 | 2024-05-02 2:20PM EDT | 14,300.00 | 354.44 | 200.10 | 268.80 | 0.00 | - | 2 | 5 | 22.84% |
| NDX250620P14400000 | 2024-04-10 10:23AM EDT | 14,400.00 | 376.10 | 249.70 | 299.40 | 0.00 | - | - | 6 | 23.20% |
| NDX250620P14500000 | 2024-05-02 1:32PM EDT | 14,500.00 | 249.10 | 207.70 | 287.70 | -139.68 | -35.93% | 1 | 5 | 22.45% |
| NDX250620P14800000 | 2024-04-12 9:30AM EDT | 14,800.00 | 455.82 | 293.20 | 345.80 | 0.00 | - | 1 | 1 | 22.51% |
| NDX250620P15000000 | 2024-05-13 11:21AM EDT | 15,000.00 | 333.41 | 261.90 | 341.90 | 0.00 | - | 6 | 7 | 21.51% |
| NDX250620P15300000 | 2024-05-02 1:25PM EDT | 15,300.00 | 520.67 | 297.30 | 377.30 | 0.00 | - | - | 2 | 20.91% |
| NDX250620P15500000 | 2024-04-12 9:40AM EDT | 15,500.00 | 533.00 | 385.10 | 442.40 | 0.00 | - | 2 | 1 | 21.30% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 16,000.00 | 589.00 | 396.10 | 476.10 | 0.00 | - | 2 | 17 | 19.55% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 16,200.00 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 22.08% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 16,300.00 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 26.63% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 16,400.00 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 26.06% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 16,500.00 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 25.70% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 16,900.00 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 23.56% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 17,000.00 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 18.76% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 17,200.00 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 21.39% |
| NDX250620P17500000 | 2024-05-13 3:35PM EDT | 17,500.00 | 829.28 | 663.30 | 778.00 | 0.00 | - | 2 | 47 | 16.59% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 18,000.00 | 884.80 | 796.00 | 912.70 | 0.00 | - | 25 | 13 | 15.53% |
| NDX250620P18100000 | 2024-05-13 12:39PM EDT | 18,100.00 | 1,002.25 | 826.50 | 941.90 | 0.00 | - | 9 | 9 | 15.31% |
| NDX250620P18200000 | 2024-05-15 10:44AM EDT | 18,200.00 | 955.80 | 857.10 | 973.90 | -87.90 | -8.42% | 60 | 78 | 15.11% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 18,500.00 | 1,707.20 | 951.60 | 1,069.30 | 0.00 | - | - | 5 | 14.42% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 18,600.00 | 1,706.90 | 985.80 | 1,104.80 | 0.00 | - | 7 | 7 | 14.20% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 18,700.00 | 1,672.80 | 1,020.30 | 1,137.00 | 0.00 | - | - | 3 | 13.92% |
| NDX250620P18800000 | 2024-04-23 10:23AM EDT | 18,800.00 | 1,691.40 | 1,056.50 | 1,173.00 | 0.00 | - | - | 3 | 13.68% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 19,000.00 | 1,687.70 | 1,131.80 | 1,249.10 | 0.00 | - | 2 | 20 | 13.18% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 19,100.00 | 1,669.80 | 1,172.00 | 1,287.90 | 0.00 | - | 3 | 4 | 12.92% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 19,200.00 | 1,685.70 | 1,211.30 | 1,329.10 | 0.00 | - | 2 | 12 | 12.66% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 19,400.00 | 1,603.60 | 1,293.70 | 1,412.20 | 0.00 | - | - | 6 | 12.07% |
| NDX250620P19500000 | 2024-05-13 10:28AM EDT | 19,500.00 | 1,568.00 | 1,339.20 | 1,456.40 | 0.00 | - | 5 | 28 | 11.78% |
| NDX250620P19600000 | 2024-05-14 10:33AM EDT | 19,600.00 | 1,589.70 | 1,297.70 | 1,697.70 | 0.00 | - | 4 | 34 | 14.12% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 19,700.00 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 17.70% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 19,800.00 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 16.72% |
| NDX250620P19900000 | 2024-03-26 10:51AM EDT | 19,900.00 | 1,850.60 | 2,154.10 | 2,554.10 | 0.00 | - | 4 | 4 | 22.79% |
| NDX250620P20500000 | 2024-05-10 9:33AM EDT | 20,500.00 | 2,262.50 | 1,775.10 | 2,175.10 | 0.00 | - | 7 | 14 | 11.42% |
| NDX250620P21200000 | 2024-04-10 10:40AM EDT | 21,200.00 | 2,758.80 | 2,377.50 | 2,777.50 | 0.00 | - | - | 10 | 11.68% |
| NDX250620P21400000 | 2024-01-25 10:30AM EDT | 21,400.00 | 3,107.40 | 2,778.00 | 2,978.00 | 0.00 | - | 1 | 1 | 12.23% |
| NDX250620P21600000 | 2024-03-27 10:53AM EDT | 21,600.00 | 2,893.20 | 2,953.20 | 3,503.20 | 0.00 | - | 10 | 10 | 18.69% |
© 2024 Yahoo. All rights reserved.