NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor30 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP250630C13000000 | 2024-08-20 9:30AM EDT | 13,000.00 | 7,309.80 | 7,212.30 | 7,309.50 | 0.00 | - | - | 1 | 40.14% |
| NDXP250630C17000000 | 2024-08-01 9:30AM EDT | 17,000.00 | 3,581.40 | 3,480.70 | 3,680.70 | 0.00 | - | - | 1 | 27.96% |
| NDXP250630C17500000 | 2024-08-05 10:52AM EDT | 17,500.00 | 2,350.20 | 2,704.90 | 2,743.30 | 0.00 | - | - | 1 | 15.70% |
| NDXP250630C18000000 | 2024-09-13 9:30AM EDT | 18,000.00 | 2,673.90 | 3,154.20 | 3,195.10 | 0.00 | - | 1 | 1 | 31.12% |
| NDXP250630C18400000 | 2024-09-13 9:30AM EDT | 18,400.00 | 2,392.30 | 2,851.80 | 2,891.30 | 0.00 | - | - | 1 | 30.02% |
| NDXP250630C19200000 | 2024-09-12 9:30AM EDT | 19,200.00 | 1,798.70 | 2,285.70 | 2,316.00 | 0.00 | - | - | 2 | 27.93% |
| NDXP250630C19500000 | 2024-09-12 9:30AM EDT | 19,500.00 | 1,623.90 | 2,082.70 | 2,113.00 | 0.00 | - | - | 1 | 27.18% |
| NDXP250630C19600000 | 2024-07-22 10:23AM EDT | 19,600.00 | 2,100.00 | 1,839.10 | 2,029.00 | 0.00 | - | - | 1 | 26.66% |
| NDXP250630C19700000 | 2024-10-03 3:56PM EDT | 19,700.00 | 1,800.25 | 1,951.80 | 1,982.00 | 0.00 | - | 10 | 11 | 26.69% |
| NDXP250630C20100000 | 2024-09-12 9:30AM EDT | 20,100.00 | 1,304.20 | 1,701.00 | 1,730.40 | 0.00 | - | - | 1 | 25.74% |
| NDXP250630C20300000 | 2024-09-12 9:30AM EDT | 20,300.00 | 1,205.10 | 1,581.60 | 1,610.60 | 0.00 | - | - | 1 | 25.28% |
| NDXP250630C21300000 | 2024-09-12 9:30AM EDT | 21,300.00 | 777.20 | 1,051.90 | 1,077.60 | 0.00 | - | - | 1 | 23.15% |
| NDXP250630C22000000 | 2024-08-06 9:35AM EDT | 22,000.00 | 355.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 1.56% |
| NDXP250630C23000000 | 2024-08-06 9:36AM EDT | 23,000.00 | 199.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDXP250630C23500000 | 2024-09-09 9:30AM EDT | 23,500.00 | 150.90 | 321.40 | 335.40 | 0.00 | - | 1 | 7 | 19.64% |
| NDXP250630C24000000 | 2024-09-16 9:30AM EDT | 24,000.00 | 185.30 | 233.40 | 245.30 | 0.00 | - | 1 | 8 | 19.12% |
| NDXP250630C24500000 | 2024-10-01 1:54PM EDT | 24,500.00 | 142.00 | 165.60 | 176.50 | 0.00 | - | 2 | 16 | 18.68% |
Putsfor30 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP250630P13000000 | 2024-09-18 2:01PM EDT | 13,000.00 | 128.50 | 111.20 | 122.30 | 0.00 | - | 4 | 13 | 32.90% |
| NDXP250630P13500000 | 2024-08-20 9:30AM EDT | 13,500.00 | 139.30 | 126.00 | 139.70 | 0.00 | - | - | 2 | 31.45% |
| NDXP250630P14000000 | 2024-09-05 2:54PM EDT | 14,000.00 | 217.08 | 156.80 | 168.80 | 0.00 | - | 2 | 2 | 30.46% |
| NDXP250630P14500000 | 2024-08-29 9:30AM EDT | 14,500.00 | 200.10 | 176.70 | 191.90 | 0.00 | - | - | 2 | 29.03% |
| NDXP250630P15700000 | 2024-09-04 9:30AM EDT | 15,700.00 | 412.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP250630P15800000 | 2024-09-04 9:30AM EDT | 15,800.00 | 427.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP250630P15900000 | 2024-09-04 9:30AM EDT | 15,900.00 | 442.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP250630P16000000 | 2024-09-27 1:49PM EDT | 16,000.00 | 299.00 | 310.00 | 324.80 | 0.00 | - | 7 | 7 | 26.00% |
| NDXP250630P17000000 | 2024-08-05 10:51AM EDT | 17,000.00 | 1,261.00 | 631.80 | 654.00 | 0.00 | - | - | 1 | 28.16% |
| NDXP250630P17500000 | 2024-08-05 10:52AM EDT | 17,500.00 | 1,375.10 | 745.20 | 768.50 | 0.00 | - | - | 1 | 27.42% |
| NDXP250630P19100000 | 2024-09-12 9:30AM EDT | 19,100.00 | 1,119.00 | 858.10 | 877.90 | 0.00 | - | - | 1 | 19.35% |
| NDXP250630P19200000 | 2024-09-12 9:30AM EDT | 19,200.00 | 1,153.70 | 885.50 | 905.40 | 0.00 | - | - | 1 | 19.12% |
| NDXP250630P19400000 | 2024-09-16 9:30AM EDT | 19,400.00 | 1,165.70 | 943.50 | 962.90 | 0.00 | - | 1 | 2 | 18.65% |
| NDXP250630P19500000 | 2024-09-16 9:30AM EDT | 19,500.00 | 1,203.90 | 973.50 | 992.90 | 0.00 | - | - | 1 | 18.41% |
| NDXP250630P19600000 | 2024-09-16 9:30AM EDT | 19,600.00 | 1,242.20 | 1,004.30 | 1,023.80 | 0.00 | - | 1 | 2 | 18.17% |
| NDXP250630P19700000 | 2024-09-12 9:30AM EDT | 19,700.00 | 1,350.90 | 1,036.00 | 1,055.50 | 0.00 | - | - | 1 | 17.93% |
| NDXP250630P19800000 | 2024-09-12 9:30AM EDT | 19,800.00 | 1,393.50 | 1,068.60 | 1,088.20 | 0.00 | - | 1 | 2 | 17.68% |
| NDXP250630P20000000 | 2024-09-16 9:30AM EDT | 20,000.00 | 1,406.50 | 1,136.60 | 1,156.40 | 0.00 | - | - | 1 | 17.18% |
| NDXP250630P20100000 | 2024-09-16 9:30AM EDT | 20,100.00 | 1,450.20 | 1,172.00 | 1,191.90 | 0.00 | - | - | 1 | 16.92% |
| NDXP250630P20300000 | 2024-09-12 9:30AM EDT | 20,300.00 | 1,620.40 | 1,245.90 | 1,266.10 | 0.00 | - | - | 1 | 16.40% |
| NDXP250630P20500000 | 2024-09-16 9:30AM EDT | 20,500.00 | 1,636.50 | 1,324.00 | 1,344.50 | 0.00 | - | - | 1 | 15.85% |
| NDXP250630P20600000 | 2024-09-12 9:30AM EDT | 20,600.00 | 1,763.30 | 1,364.60 | 1,385.40 | 0.00 | - | - | 1 | 15.57% |
| NDXP250630P20700000 | 2024-09-16 9:30AM EDT | 20,700.00 | 1,736.00 | 1,406.00 | 1,427.30 | 0.00 | - | - | 2 | 15.28% |
| NDXP250630P20800000 | 2024-09-16 9:30AM EDT | 20,800.00 | 1,787.40 | 1,448.80 | 1,470.40 | 0.00 | - | - | 1 | 14.98% |
| NDXP250630P21500000 | 2024-09-12 9:30AM EDT | 21,500.00 | 2,277.10 | 1,780.90 | 1,805.40 | 0.00 | - | - | 1 | 12.53% |
| NDXP250630P24000000 | 2024-08-13 9:30AM EDT | 24,000.00 | 4,528.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP250630P24500000 | 2024-08-13 9:30AM EDT | 24,500.00 | 4,971.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.