NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250919C15000000 | 2024-08-08 9:49AM EDT | 15,000.00 | 4,219.34 | 4,164.00 | 4,714.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250919C15100000 | 2024-09-05 9:39AM EDT | 15,100.00 | 4,860.00 | 5,755.30 | 5,814.90 | 0.00 | - | - | 1 | 39.05% |
| NDX250919C15700000 | 2024-08-14 9:52AM EDT | 15,700.00 | 4,378.00 | 4,676.00 | 4,876.00 | 0.00 | - | 1 | 1 | 28.95% |
| NDX250919C16100000 | 2024-08-19 2:08PM EDT | 16,100.00 | 4,648.00 | 4,068.30 | 4,618.30 | 0.00 | - | 1 | 1 | 29.76% |
| NDX250919C16700000 | 2024-09-19 9:30AM EDT | 16,700.00 | 4,201.20 | 4,417.20 | 4,473.90 | 0.00 | - | - | 1 | 34.45% |
| NDX250919C18300000 | 2024-08-27 10:33AM EDT | 18,300.00 | 2,926.00 | 3,200.00 | 3,242.10 | 0.00 | - | - | 1 | 30.43% |
| NDX250919C19800000 | 2024-09-18 4:14PM EDT | 19,800.00 | 1,744.10 | 2,173.70 | 2,217.80 | 0.00 | - | - | 1 | 27.03% |
| NDX250919C19900000 | 2024-09-26 11:51AM EDT | 19,900.00 | 2,117.30 | 2,111.40 | 2,155.50 | 0.00 | - | - | 10 | 26.82% |
| NDX250919C20000000 | 2024-08-06 1:47PM EDT | 20,000.00 | 1,300.10 | 1,180.30 | 1,730.30 | 0.00 | - | 3 | 11 | 21.93% |
| NDX250919C20200000 | 2024-09-19 10:49AM EDT | 20,200.00 | 1,850.00 | 1,930.90 | 1,973.60 | 0.00 | - | - | 12 | 26.21% |
| NDX250919C20300000 | 2024-09-18 4:14PM EDT | 20,300.00 | 1,476.10 | 1,872.20 | 1,914.70 | 0.00 | - | - | 1 | 26.01% |
| NDX250919C20900000 | 2024-09-20 3:58PM EDT | 20,900.00 | 1,394.50 | 1,541.40 | 1,580.70 | 0.00 | - | 13 | 14 | 24.86% |
| NDX250919C21000000 | 2024-09-20 3:55PM EDT | 21,000.00 | 1,354.00 | 1,489.20 | 1,528.20 | 0.00 | - | 30 | 30 | 24.67% |
| NDX250919C21400000 | 2024-07-17 12:29PM EDT | 21,400.00 | 1,500.00 | 826.90 | 1,376.90 | 0.00 | - | 1 | 2 | 24.59% |
| NDX250919C22000000 | 2024-09-18 10:43AM EDT | 22,000.00 | 826.49 | 1,022.90 | 1,057.90 | 0.00 | - | - | 2 | 22.94% |
| NDX250919C22500000 | 2024-09-26 11:51AM EDT | 22,500.00 | 845.30 | 830.40 | 861.40 | 0.00 | - | 10 | 11 | 22.17% |
| NDX250919C22600000 | 2024-08-07 9:31AM EDT | 22,600.00 | 418.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250919C22700000 | 2024-08-07 9:31AM EDT | 22,700.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250919C22900000 | 2024-08-20 10:38AM EDT | 22,900.00 | 652.00 | 630.00 | 710.00 | 0.00 | - | 1 | 1 | 21.40% |
| NDX250919C23000000 | 2024-08-22 1:58PM EDT | 23,000.00 | 595.66 | 562.80 | 608.80 | 0.00 | - | 2 | 4 | 20.21% |
| NDX250919C23500000 | 2024-09-19 9:30AM EDT | 23,500.00 | 467.60 | 519.90 | 546.50 | 0.00 | - | 1 | 2 | 20.81% |
| NDX250919C24000000 | 2024-09-19 9:30AM EDT | 24,000.00 | 353.10 | 400.90 | 426.80 | 0.00 | - | 2 | 8 | 20.24% |
| NDX250919C24500000 | 2024-09-19 9:30AM EDT | 24,500.00 | 263.50 | 307.20 | 330.50 | 0.00 | - | 3 | 21 | 19.77% |
| NDX250919C25000000 | 2024-10-01 10:00AM EDT | 25,000.00 | 239.50 | 232.40 | 253.80 | 0.00 | - | 3 | 2 | 19.36% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250919P12000000 | 2024-09-25 3:11PM EDT | 12,000.00 | 104.45 | 108.00 | 123.50 | 0.00 | - | 1 | 43 | 33.26% |
| NDX250919P12500000 | 2024-09-19 9:30AM EDT | 12,500.00 | 108.30 | 128.00 | 143.80 | 0.00 | - | 1 | 10 | 32.08% |
| NDX250919P13000000 | 2024-09-23 12:16PM EDT | 13,000.00 | 156.00 | 150.70 | 167.50 | 0.00 | - | 34 | 34 | 30.95% |
| NDX250919P13500000 | 2024-09-19 3:08PM EDT | 13,500.00 | 173.30 | 178.00 | 195.10 | 0.00 | - | 2 | 46 | 29.86% |
| NDX250919P14000000 | 2024-09-20 11:07AM EDT | 14,000.00 | 214.10 | 209.40 | 227.40 | 0.00 | - | 6 | 53 | 28.82% |
| NDX250919P15000000 | 2024-09-25 3:11PM EDT | 15,000.00 | 280.29 | 288.60 | 308.50 | 0.00 | - | 1 | 2 | 26.80% |
| NDX250919P15100000 | 2024-09-25 3:11PM EDT | 15,100.00 | 288.73 | 297.80 | 318.00 | 0.00 | - | 1 | 2 | 26.61% |
| NDX250919P15200000 | 2024-09-19 9:30AM EDT | 15,200.00 | 296.30 | 307.40 | 327.80 | 0.00 | - | - | 1 | 26.41% |
| NDX250919P15300000 | 2024-09-26 12:16PM EDT | 15,300.00 | 308.00 | 317.40 | 337.90 | 0.00 | - | 1 | 0 | 26.22% |
| NDX250919P15400000 | 2024-09-19 9:30AM EDT | 15,400.00 | 316.60 | 327.50 | 348.30 | 0.00 | - | - | 1 | 26.02% |
| NDX250919P15500000 | 2024-09-19 9:30AM EDT | 15,500.00 | 325.20 | 338.00 | 359.00 | 0.00 | - | - | 2 | 25.83% |
| NDX250919P15600000 | 2024-09-19 9:30AM EDT | 15,600.00 | 338.20 | 348.80 | 370.00 | 0.00 | - | - | 2 | 25.64% |
| NDX250919P15700000 | 2024-09-19 9:30AM EDT | 15,700.00 | 349.70 | 359.90 | 381.40 | 0.00 | - | 2 | 2 | 25.45% |
| NDX250919P15800000 | 2024-09-19 9:30AM EDT | 15,800.00 | 359.40 | 371.40 | 393.00 | 0.00 | - | - | 3 | 25.25% |
| NDX250919P15900000 | 2024-09-19 9:30AM EDT | 15,900.00 | 371.80 | 383.20 | 405.10 | 0.00 | - | - | 1 | 25.07% |
| NDX250919P16000000 | 2024-09-19 10:45AM EDT | 16,000.00 | 400.00 | 395.40 | 417.40 | 0.00 | - | - | 47 | 24.88% |
| NDX250919P16100000 | 2024-09-19 9:30AM EDT | 16,100.00 | 397.10 | 407.90 | 430.10 | 0.00 | - | - | 4 | 24.69% |
| NDX250919P16200000 | 2024-09-19 9:30AM EDT | 16,200.00 | 410.50 | 420.70 | 443.20 | 0.00 | - | - | 2 | 24.50% |
| NDX250919P16400000 | 2024-09-19 9:30AM EDT | 16,400.00 | 440.10 | 447.50 | 470.50 | 0.00 | - | 1 | 5 | 24.12% |
| NDX250919P16500000 | 2024-09-19 9:30AM EDT | 16,500.00 | 463.10 | 461.60 | 484.70 | 0.00 | - | - | 2 | 23.93% |
| NDX250919P17000000 | 2024-09-26 11:51AM EDT | 17,000.00 | 523.80 | 538.10 | 563.30 | 0.00 | - | - | 10 | 23.02% |
| NDX250919P18000000 | 2024-09-18 10:43AM EDT | 18,000.00 | 838.50 | 725.40 | 752.30 | 0.00 | - | 2 | 9 | 21.11% |
| NDX250919P18200000 | 2024-09-19 10:46AM EDT | 18,200.00 | 810.00 | 768.60 | 796.80 | 0.00 | - | - | 12 | 20.73% |
| NDX250919P18400000 | 2024-06-24 9:35AM EDT | 18,400.00 | 867.02 | 845.10 | 1,245.10 | 0.00 | - | - | 39 | 26.14% |
| NDX250919P18600000 | 2024-09-19 9:30AM EDT | 18,600.00 | 887.10 | 862.90 | 892.10 | 0.00 | - | - | 1 | 19.95% |
| NDX250919P19000000 | 2024-06-24 9:33AM EDT | 19,000.00 | 1,027.30 | 1,074.00 | 1,274.00 | 0.00 | - | - | 47 | 22.92% |
| NDX250919P19100000 | 2024-09-19 9:30AM EDT | 19,100.00 | 1,028.40 | 995.10 | 1,025.20 | 0.00 | - | - | 1 | 18.94% |
| NDX250919P19400000 | 2024-09-24 2:31PM EDT | 19,400.00 | 1,102.50 | 1,081.80 | 1,113.60 | 0.00 | - | 1 | 1 | 18.32% |
| NDX250919P19800000 | 2024-08-13 11:36AM EDT | 19,800.00 | 1,652.40 | 1,348.00 | 1,548.00 | 0.00 | - | - | 2 | 21.42% |
| NDX250919P20000000 | 2024-09-24 2:31PM EDT | 20,000.00 | 1,308.80 | 1,276.40 | 1,310.50 | 0.00 | - | 1 | 1 | 17.01% |
| NDX250919P20200000 | 2024-09-19 10:46AM EDT | 20,200.00 | 1,400.00 | 1,348.50 | 1,382.70 | 0.00 | - | - | 2 | 16.55% |
| NDX250919P20500000 | 2024-09-06 1:10PM EDT | 20,500.00 | 2,207.60 | 1,462.00 | 1,497.50 | 0.00 | - | 3 | 1 | 15.84% |
| NDX250919P20700000 | 2024-08-05 9:36AM EDT | 20,700.00 | 3,187.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250919P20800000 | 2024-08-09 1:14PM EDT | 20,800.00 | 2,372.00 | 2,198.90 | 2,748.90 | 0.00 | - | - | 2 | 29.54% |
| NDX250919P20900000 | 2024-09-20 3:58PM EDT | 20,900.00 | 1,739.00 | 1,625.70 | 1,663.40 | 0.00 | - | 18 | 18 | 14.80% |
| NDX250919P21100000 | 2024-09-19 9:30AM EDT | 21,100.00 | 1,815.30 | 1,714.20 | 1,752.80 | 0.00 | - | - | 1 | 14.25% |
| NDX250919P21500000 | 2024-09-26 10:45AM EDT | 21,500.00 | 1,884.00 | 1,901.00 | 1,942.00 | 0.00 | - | 4 | 31 | 12.99% |
| NDX250919P21600000 | 2024-09-26 10:45AM EDT | 21,600.00 | 1,934.10 | 1,950.30 | 1,991.80 | 0.00 | - | - | 4 | 12.64% |
| NDX250919P21800000 | 2024-09-26 10:45AM EDT | 21,800.00 | 2,036.70 | 2,051.90 | 2,094.40 | 0.00 | - | - | 4 | 11.86% |
| NDX250919P22500000 | 2024-09-19 11:34AM EDT | 22,500.00 | 2,580.10 | 2,440.00 | 2,487.00 | 0.00 | - | 8 | 21 | 6.84% |
| NDX250919P24500000 | 2024-09-19 9:30AM EDT | 24,500.00 | 4,033.30 | 3,825.40 | 3,882.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.