NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX261218C12400000 | 2024-08-06 12:07PM EDT | 12,400.00 | 7,225.60 | 7,514.00 | 8,064.00 | 0.00 | - | - | 2 | 31.67% |
| NDX261218C12500000 | 2024-08-06 12:11PM EDT | 12,500.00 | 7,136.80 | 7,434.20 | 7,984.20 | 0.00 | - | - | 4 | 31.62% |
| NDX261218C12600000 | 2024-08-06 12:11PM EDT | 12,600.00 | 7,056.80 | 7,353.60 | 7,903.60 | 0.00 | - | - | 4 | 31.56% |
| NDX261218C13200000 | 2024-08-05 10:01AM EDT | 13,200.00 | 6,391.60 | 6,814.50 | 7,364.50 | 0.00 | - | - | 1 | 30.16% |
| NDX261218C14500000 | 2024-04-02 3:04PM EDT | 14,500.00 | 5,873.41 | 5,045.00 | 5,595.00 | 0.00 | - | 1 | 1 | 17.53% |
| NDX261218C16100000 | 2023-12-06 10:30AM EDT | 16,100.00 | 3,253.90 | 3,254.00 | 3,454.00 | 0.00 | - | - | 1 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 17,500.00 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX261218C18500000 | 2024-05-23 10:43AM EDT | 18,500.00 | 3,754.00 | 4,228.00 | 4,428.00 | 0.00 | - | 1 | 1 | 32.75% |
| NDX261218C18700000 | 2024-07-23 9:30AM EDT | 18,700.00 | 4,176.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 19,400.00 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 21.91% |
| NDX261218C19700000 | 2024-06-25 3:52PM EDT | 19,700.00 | 3,580.00 | 2,826.00 | 3,026.00 | 0.00 | - | - | 1 | 25.12% |
| NDX261218C19900000 | 2024-07-25 9:30AM EDT | 19,900.00 | 2,970.30 | 2,908.90 | 3,458.90 | 0.00 | - | 1 | 1 | 29.57% |
| NDX261218C20200000 | 2024-07-22 9:30AM EDT | 20,200.00 | 3,292.60 | 2,976.00 | 3,176.00 | 0.00 | - | - | 1 | 28.19% |
| NDX261218C20300000 | 2024-07-23 9:30AM EDT | 20,300.00 | 3,248.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| NDX261218C20700000 | 2024-07-17 9:45AM EDT | 20,700.00 | 3,193.01 | 2,500.00 | 2,700.00 | 0.00 | - | - | 1 | 25.80% |
| NDX261218C20800000 | 2024-07-17 9:45AM EDT | 20,800.00 | 3,140.00 | 2,450.00 | 2,650.00 | 0.00 | - | - | 1 | 25.70% |
| NDX261218C20900000 | 2024-07-02 1:08PM EDT | 20,900.00 | 3,058.32 | 2,136.00 | 2,336.00 | 0.00 | - | - | 1 | 23.37% |
| NDX261218C21000000 | 2024-08-08 10:56AM EDT | 21,000.00 | 1,911.14 | 1,575.80 | 2,125.80 | 0.00 | - | 1 | 24 | 21.91% |
| NDX261218C21100000 | 2024-08-22 11:20AM EDT | 21,100.00 | 2,604.00 | 2,422.00 | 2,622.00 | 0.00 | - | 1 | 2 | 26.40% |
| NDX261218C21500000 | 2024-05-23 9:30AM EDT | 21,500.00 | 2,214.20 | 2,572.00 | 2,772.00 | 0.00 | - | - | 1 | 28.85% |
| NDX261218C21600000 | 2024-05-30 9:30AM EDT | 21,600.00 | 2,071.80 | 2,500.00 | 2,700.00 | 0.00 | - | 1 | 2 | 28.53% |
| NDX261218C21700000 | 2024-07-22 9:30AM EDT | 21,700.00 | 2,529.30 | 2,216.00 | 2,416.00 | 0.00 | - | 1 | 2 | 26.43% |
| NDX261218C21800000 | 2024-04-12 3:02PM EDT | 21,800.00 | 1,776.50 | 1,477.40 | 2,027.40 | 0.00 | - | 1 | 1 | 23.43% |
| NDX261218C22000000 | 2024-09-13 11:44AM EDT | 22,000.00 | 1,941.76 | 1,998.00 | 2,198.00 | 0.00 | - | 2 | 23 | 25.42% |
| NDX261218C22100000 | 2024-09-13 11:44AM EDT | 22,100.00 | 1,900.26 | 1,954.00 | 2,154.00 | 0.00 | - | 2 | 3 | 25.32% |
| NDX261218C22200000 | 2024-08-20 2:52PM EDT | 22,200.00 | 2,080.00 | 1,910.00 | 2,110.00 | 0.00 | - | - | 2 | 25.21% |
| NDX261218C22400000 | 2024-07-12 3:44PM EDT | 22,400.00 | 2,614.59 | 1,336.00 | 1,536.00 | 0.00 | - | - | 1 | 20.83% |
| NDX261218C22500000 | 2024-05-20 1:22PM EDT | 22,500.00 | 1,700.00 | 2,061.20 | 2,611.20 | 0.00 | - | 2 | 4 | 30.24% |
| NDX261218C22600000 | 2024-04-23 11:29AM EDT | 22,600.00 | 1,195.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX261218C25000000 | 2024-08-26 10:46AM EDT | 25,000.00 | 1,000.00 | 932.00 | 1,132.00 | 0.00 | - | 1 | 12 | 22.87% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX261218P12000000 | 2024-08-12 9:30AM EDT | 12,000.00 | 382.00 | 358.00 | 398.00 | 0.00 | - | 1 | 17 | 28.85% |
| NDX261218P12100000 | 2024-08-07 9:30AM EDT | 12,100.00 | 416.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX261218P12200000 | 2024-08-05 10:21AM EDT | 12,200.00 | 566.00 | 134.70 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX261218P12300000 | 2024-09-09 9:35AM EDT | 12,300.00 | 400.00 | 288.00 | 328.00 | 0.00 | - | 3 | 4 | 26.20% |
| NDX261218P12500000 | 2024-08-07 9:30AM EDT | 12,500.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | - | 17 | 6.25% |
| NDX261218P12600000 | 2024-01-17 2:43PM EDT | 12,600.00 | 602.50 | 460.00 | 540.00 | 0.00 | - | - | 3 | 29.40% |
| NDX261218P12800000 | 2024-08-28 10:30AM EDT | 12,800.00 | 358.11 | 334.00 | 374.00 | 0.00 | - | 4 | 4 | 25.45% |
| NDX261218P12900000 | 2024-08-07 9:30AM EDT | 12,900.00 | 516.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX261218P13000000 | 2024-08-07 9:30AM EDT | 13,000.00 | 528.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDX261218P13100000 | 2024-08-07 9:30AM EDT | 13,100.00 | 542.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX261218P13200000 | 2024-08-07 9:30AM EDT | 13,200.00 | 558.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX261218P13300000 | 2024-08-05 11:22AM EDT | 13,300.00 | 715.10 | 231.10 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX261218P13400000 | 2024-08-05 10:31AM EDT | 13,400.00 | 760.00 | 241.10 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX261218P13500000 | 2024-08-05 11:22AM EDT | 13,500.00 | 750.00 | 256.80 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDX261218P13600000 | 2024-08-05 11:22AM EDT | 13,600.00 | 769.50 | 270.40 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX261218P13700000 | 2024-08-05 10:20AM EDT | 13,700.00 | 812.00 | 289.80 | 839.80 | 0.00 | - | - | 1 | 29.96% |
| NDX261218P13800000 | 2024-08-07 9:30AM EDT | 13,800.00 | 648.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX261218P13900000 | 2024-08-05 12:21PM EDT | 13,900.00 | 782.00 | 322.00 | 872.00 | 0.00 | - | - | 2 | 29.62% |
| NDX261218P14000000 | 2024-08-05 12:21PM EDT | 14,000.00 | 800.00 | 336.40 | 886.40 | 0.00 | - | - | 11 | 29.43% |
| NDX261218P14200000 | 2024-08-02 10:04AM EDT | 14,200.00 | 700.00 | 274.80 | 811.40 | 0.00 | - | 1 | 3 | 27.59% |
| NDX261218P14300000 | 2024-08-08 10:11AM EDT | 14,300.00 | 756.00 | 461.70 | 1,011.70 | 0.00 | - | 2 | 6 | 29.93% |
| NDX261218P14500000 | 2024-08-01 12:59PM EDT | 14,500.00 | 615.60 | 304.80 | 854.80 | 0.00 | - | 10 | 10 | 27.03% |
| NDX261218P14600000 | 2024-08-07 9:30AM EDT | 14,600.00 | 790.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX261218P14700000 | 2024-08-07 9:30AM EDT | 14,700.00 | 800.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX261218P14800000 | 2024-04-23 10:59AM EDT | 14,800.00 | 883.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NDX261218P14900000 | 2024-04-12 2:59PM EDT | 14,900.00 | 855.70 | 489.50 | 1,039.50 | 0.00 | - | 1 | 1 | 27.87% |
| NDX261218P15000000 | 2024-07-22 2:33PM EDT | 15,000.00 | 591.00 | 578.00 | 658.00 | 0.00 | - | 15 | 16 | 22.49% |
| NDX261218P15300000 | 2024-07-24 1:32PM EDT | 15,300.00 | 747.10 | 432.40 | 982.40 | 0.00 | - | 1 | 1 | 25.60% |
| NDX261218P15500000 | 2024-08-05 10:13AM EDT | 15,500.00 | 1,227.70 | 607.80 | 1,157.80 | 0.00 | - | - | 1 | 26.92% |
| NDX261218P15600000 | 2024-07-24 1:36PM EDT | 15,600.00 | 801.00 | 479.60 | 1,029.60 | 0.00 | - | 1 | 1 | 25.01% |
| NDX261218P15700000 | 2024-07-24 1:32PM EDT | 15,700.00 | 822.80 | 495.90 | 1,045.90 | 0.00 | - | 10 | 10 | 24.82% |
| NDX261218P15800000 | 2024-07-24 1:34PM EDT | 15,800.00 | 837.90 | 513.20 | 1,063.20 | 0.00 | - | 1 | 1 | 24.63% |
| NDX261218P16000000 | 2024-07-19 10:07AM EDT | 16,000.00 | 787.00 | 715.80 | 875.80 | 0.00 | - | 25 | 37 | 21.68% |
| NDX261218P17000000 | 2024-06-25 11:19AM EDT | 17,000.00 | 944.70 | 879.90 | 1,429.90 | 0.00 | - | - | 20 | 23.85% |
| NDX261218P17400000 | 2024-08-09 9:30AM EDT | 17,400.00 | 1,466.20 | 1,214.80 | 1,764.80 | 0.00 | - | - | 1 | 25.50% |
| NDX261218P17500000 | 2024-08-09 9:30AM EDT | 17,500.00 | 1,497.40 | 1,245.70 | 1,795.70 | 0.00 | - | 1 | 20 | 25.38% |
| NDX261218P17700000 | 2024-06-25 2:58PM EDT | 17,700.00 | 1,070.00 | 1,256.00 | 1,456.00 | 0.00 | - | - | 0 | 21.27% |
| NDX261218P18300000 | 2024-06-13 10:42AM EDT | 18,300.00 | 1,251.73 | 1,078.00 | 1,278.00 | 0.00 | - | 1 | 1 | 17.18% |
| NDX261218P18400000 | 2024-06-13 10:42AM EDT | 18,400.00 | 1,278.27 | 1,102.00 | 1,302.00 | 0.00 | - | 2 | 2 | 17.01% |
| NDX261218P18500000 | 2024-06-13 10:42AM EDT | 18,500.00 | 1,305.74 | 1,126.00 | 1,326.00 | 0.00 | - | 1 | 1 | 16.83% |
| NDX261218P19300000 | 2024-08-09 9:30AM EDT | 19,300.00 | 2,138.90 | 1,883.30 | 2,433.30 | 0.00 | - | - | 1 | 23.15% |
| NDX261218P19400000 | 2024-08-09 9:30AM EDT | 19,400.00 | 2,179.80 | 1,924.20 | 2,474.20 | 0.00 | - | - | 1 | 23.04% |
| NDX261218P19600000 | 2024-08-09 9:30AM EDT | 19,600.00 | 2,262.00 | 2,008.20 | 2,558.20 | 0.00 | - | - | 2 | 22.82% |
| NDX261218P19800000 | 2024-05-07 9:30AM EDT | 19,800.00 | 2,151.10 | 1,728.00 | 1,928.00 | 0.00 | - | - | 1 | 16.49% |
| NDX261218P20500000 | 2024-07-10 10:41AM EDT | 20,500.00 | 1,680.00 | 2,532.00 | 2,730.00 | 0.00 | - | - | 5 | 19.86% |
| NDX261218P20600000 | 2024-07-17 9:45AM EDT | 20,600.00 | 1,958.00 | 2,106.00 | 2,306.00 | 0.00 | - | - | 1 | 15.78% |
| NDX261218P20700000 | 2024-07-17 9:45AM EDT | 20,700.00 | 1,994.00 | 2,144.00 | 2,344.00 | 0.00 | - | - | 1 | 15.59% |
| NDX261218P20800000 | 2024-05-07 9:31AM EDT | 20,800.00 | 2,587.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX261218P21900000 | 2024-09-13 11:44AM EDT | 21,900.00 | 2,858.26 | 2,588.00 | 2,788.00 | 0.00 | - | 2 | 3 | 12.43% |
| NDX261218P22000000 | 2024-09-13 11:44AM EDT | 22,000.00 | 2,907.74 | 2,636.00 | 2,836.00 | 0.00 | - | 2 | 4 | 12.19% |
| NDX261218P22100000 | 2024-08-07 9:30AM EDT | 22,100.00 | 3,476.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX261218P22400000 | 2024-08-07 9:30AM EDT | 22,400.00 | 3,647.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX261218P23000000 | 2024-07-31 9:30AM EDT | 23,000.00 | 3,372.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX261218P23500000 | 2024-08-05 11:22AM EDT | 23,500.00 | 4,625.20 | 3,740.20 | 4,290.20 | 0.00 | - | 4 | 5 | 15.02% |
| NDX261218P24500000 | 2024-08-05 10:13AM EDT | 24,500.00 | 5,620.30 | 4,381.20 | 4,931.20 | 0.00 | - | 3 | 4 | 12.60% |
| NDX261218P25000000 | 2024-08-05 10:13AM EDT | 25,000.00 | 5,985.50 | 4,725.60 | 5,275.60 | 0.00 | - | 1 | 5 | 10.73% |
© 2024 Yahoo. All rights reserved.