NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C09000000 | 2023-07-07 2:28PM EDT | 9,000.00 | 6,722.85 | 6,596.90 | 7,051.90 | 0.00 | - | 1 | 1 | 68.40% |
| NDX240920C09200000 | 2023-07-07 3:19PM EDT | 9,200.00 | 6,597.14 | 6,418.40 | 6,872.60 | 0.00 | - | 1 | 1 | 66.94% |
| NDX240920C11600000 | 2023-06-15 12:51PM EDT | 11,600.00 | 4,511.00 | 4,730.00 | 4,928.00 | 0.00 | - | - | 2 | 57.53% |
| NDX240920C11700000 | 2023-06-15 12:51PM EDT | 11,700.00 | 4,431.00 | 4,644.00 | 4,844.00 | 0.00 | - | - | 2 | 56.88% |
| NDX240920C12000000 | 2023-09-15 10:37AM EDT | 12,000.00 | 4,092.77 | 3,649.40 | 3,693.50 | 0.00 | - | - | 6 | 37.89% |
| NDX240920C12100000 | 2023-09-15 10:37AM EDT | 12,100.00 | 4,009.07 | 3,565.70 | 3,608.80 | 0.00 | - | - | 6 | 37.42% |
| NDX240920C12300000 | 2023-03-23 9:30AM EDT | 12,300.00 | 2,074.40 | 2,092.80 | 2,349.60 | 0.00 | - | - | 1 | 0.00% |
| NDX240920C13600000 | 2023-08-25 11:15AM EDT | 13,600.00 | 2,529.15 | 2,428.30 | 2,467.00 | 0.00 | - | 10 | 10 | 32.24% |
| NDX240920C14500000 | 2023-06-26 3:47PM EDT | 14,500.00 | 2,002.00 | 2,390.00 | 2,590.00 | 0.00 | - | 1 | 1 | 42.20% |
| NDX240920C15400000 | 2023-09-06 1:05PM EDT | 15,400.00 | 1,705.00 | 1,301.30 | 1,332.80 | 0.00 | - | 100 | 100 | 27.05% |
| NDX240920C15500000 | 2023-06-26 3:47PM EDT | 15,500.00 | 1,424.00 | 1,738.00 | 1,938.00 | 0.00 | - | 1 | 1 | 37.96% |
| NDX240920C15600000 | 2023-09-06 1:05PM EDT | 15,600.00 | 1,585.00 | 1,200.70 | 1,228.00 | 0.00 | - | 100 | 100 | 26.56% |
| NDX240920C16000000 | 2023-09-21 10:10AM EDT | 16,000.00 | 1,048.90 | 1,002.20 | 1,031.60 | -241.10 | -18.69% | 1 | 0 | 25.59% |
| NDX240920C16100000 | 2023-06-21 9:57AM EDT | 16,100.00 | 1,282.90 | 1,396.00 | 1,593.00 | 0.00 | - | - | 1 | 35.74% |
| NDX240920C16200000 | 2023-09-20 11:07AM EDT | 16,200.00 | 1,111.40 | 912.30 | 941.20 | 0.00 | - | 2 | 3 | 25.13% |
| NDX240920C16500000 | 2023-06-05 9:30AM EDT | 16,500.00 | 890.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX240920C16800000 | 2023-05-24 2:36PM EDT | 16,800.00 | 412.00 | 869.10 | 961.40 | 0.00 | - | 1 | 2 | 28.59% |
| NDX240920C16900000 | 2023-08-09 11:15AM EDT | 16,900.00 | 874.75 | 878.30 | 934.40 | 0.00 | - | 1 | 1 | 28.59% |
| NDX240920C17000000 | 2023-09-05 12:37PM EDT | 17,000.00 | 963.60 | 608.30 | 629.80 | 0.00 | - | 15 | 15 | 23.47% |
| NDX240920C17500000 | 2023-09-06 1:04PM EDT | 17,500.00 | 678.40 | 456.60 | 479.60 | 0.00 | - | 27 | 27 | 22.64% |
| NDX240920C18500000 | 2023-09-12 10:30AM EDT | 18,500.00 | 390.30 | 242.00 | 257.00 | 0.00 | - | 3 | 12 | 21.11% |
| NDX240920C19000000 | 2023-08-21 10:50AM EDT | 19,000.00 | 222.00 | 222.30 | 240.40 | 0.00 | - | - | 26 | 22.23% |
| NDX240920C19200000 | 2023-09-19 10:34AM EDT | 19,200.00 | 194.00 | 150.60 | 165.40 | 0.00 | - | 2 | 3 | 20.51% |
| NDX240920C19300000 | 2023-09-13 3:47PM EDT | 19,300.00 | 226.50 | 139.40 | 154.60 | 0.00 | - | 1 | 2 | 20.42% |
| NDX240920C19400000 | 2023-09-19 10:48AM EDT | 19,400.00 | 168.00 | 128.20 | 144.00 | 0.00 | - | 2 | 11 | 20.31% |
| NDX240920C19500000 | 2023-09-06 3:49PM EDT | 19,500.00 | 221.00 | 120.80 | 134.70 | 0.00 | - | 1 | 1 | 20.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P09000000 | 2023-07-17 11:10AM EDT | 9,000.00 | 80.92 | 102.00 | 122.00 | 0.00 | - | 2 | 2 | 33.76% |
| NDX240920P09100000 | 2023-09-07 1:54PM EDT | 9,100.00 | 82.00 | 81.90 | 93.90 | 0.00 | - | 1 | 2 | 31.23% |
| NDX240920P09200000 | 2023-05-19 9:42AM EDT | 9,200.00 | 204.00 | 110.00 | 130.00 | 0.00 | - | 1 | 1 | 33.02% |
| NDX240920P09300000 | 2023-05-22 12:48PM EDT | 9,300.00 | 214.00 | 126.00 | 146.00 | 0.00 | - | - | 10 | 33.33% |
| NDX240920P09400000 | 2023-09-07 1:54PM EDT | 9,400.00 | 96.00 | 95.40 | 107.60 | 0.00 | - | 2 | 12 | 30.40% |
| NDX240920P09500000 | 2023-07-17 11:10AM EDT | 9,500.00 | 99.08 | 128.00 | 148.00 | 0.00 | - | - | 3 | 32.19% |
| NDX240920P09600000 | 2023-08-02 1:48PM EDT | 9,600.00 | 125.00 | 93.50 | 106.50 | 0.00 | - | - | 1 | 29.16% |
| NDX240920P09700000 | 2023-05-24 10:03AM EDT | 9,700.00 | 280.00 | 150.00 | 170.00 | 0.00 | - | - | 1 | 32.09% |
| NDX240920P09800000 | 2023-05-22 12:48PM EDT | 9,800.00 | 262.00 | 158.00 | 178.00 | 0.00 | - | - | 1 | 31.86% |
| NDX240920P09900000 | 2023-09-18 9:49AM EDT | 9,900.00 | 117.70 | 122.20 | 134.20 | 0.00 | - | 82 | 82 | 29.02% |
| NDX240920P10000000 | 2023-09-13 12:09PM EDT | 10,000.00 | 108.00 | 128.20 | 140.70 | 0.00 | - | 4 | 10 | 28.78% |
| NDX240920P10100000 | 2023-07-13 2:43PM EDT | 10,100.00 | 126.00 | 158.00 | 178.00 | 0.00 | - | 1 | 1 | 30.01% |
| NDX240920P10200000 | 2023-05-24 2:36PM EDT | 10,200.00 | 340.00 | 188.00 | 208.00 | 0.00 | - | - | 1 | 30.72% |
| NDX240920P10400000 | 2023-05-24 10:03AM EDT | 10,400.00 | 364.00 | 202.00 | 224.00 | 0.00 | - | - | 1 | 30.13% |
| NDX240920P10500000 | 2023-07-17 11:10AM EDT | 10,500.00 | 150.92 | 200.00 | 239.50 | 0.00 | - | 1 | 3 | 30.11% |
| NDX240920P10600000 | 2023-05-16 2:21PM EDT | 10,600.00 | 414.00 | 198.00 | 218.00 | 0.00 | - | - | 3 | 28.65% |
| NDX240920P10800000 | 2023-09-13 3:43PM EDT | 10,800.00 | 158.73 | 185.40 | 199.30 | 0.00 | - | 1 | 2 | 26.71% |
| NDX240920P10900000 | 2023-08-14 12:42PM EDT | 10,900.00 | 216.00 | 143.70 | 188.10 | 0.00 | - | 3 | 3 | 25.67% |
| NDX240920P11000000 | 2023-09-13 3:43PM EDT | 11,000.00 | 173.27 | 202.10 | 218.00 | 0.00 | - | 7 | 8 | 26.23% |
| NDX240920P11100000 | 2023-09-11 1:01PM EDT | 11,100.00 | 184.00 | 212.80 | 228.30 | 0.00 | - | 1 | 2 | 26.01% |
| NDX240920P11200000 | 2023-07-26 12:59PM EDT | 11,200.00 | 209.50 | 247.20 | 263.80 | 0.00 | - | - | 1 | 26.64% |
| NDX240920P11300000 | 2023-09-18 3:50PM EDT | 11,300.00 | 204.00 | 231.40 | 247.50 | 0.00 | - | 1 | 4 | 25.48% |
| NDX240920P11400000 | 2023-09-18 3:50PM EDT | 11,400.00 | 212.00 | 241.90 | 258.30 | 0.00 | - | 2 | 5 | 25.24% |
| NDX240920P11500000 | 2023-09-11 1:01PM EDT | 11,500.00 | 216.00 | 254.10 | 270.40 | 0.00 | - | 2 | 7 | 25.02% |
| NDX240920P11600000 | 2023-08-11 11:39AM EDT | 11,600.00 | 312.00 | 225.10 | 262.00 | 0.00 | - | 1 | 3 | 24.15% |
| NDX240920P11700000 | 2023-08-23 10:44AM EDT | 11,700.00 | 304.00 | 277.90 | 294.90 | 0.00 | - | 1 | 2 | 24.56% |
| NDX240920P11900000 | 2023-09-15 10:37AM EDT | 11,900.00 | 254.00 | 301.70 | 318.00 | 0.00 | - | - | 6 | 24.00% |
| NDX240920P12000000 | 2023-09-15 10:37AM EDT | 12,000.00 | 264.00 | 316.00 | 333.50 | 0.00 | - | 6 | 12 | 23.81% |
| NDX240920P12300000 | 2023-07-13 11:37AM EDT | 12,300.00 | 304.00 | 372.00 | 410.00 | 0.00 | - | 1 | 2 | 23.91% |
| NDX240920P12400000 | 2023-09-11 10:05AM EDT | 12,400.00 | 320.80 | 375.60 | 392.60 | 0.00 | - | 4 | 5 | 22.83% |
| NDX240920P12500000 | 2023-09-07 10:52AM EDT | 12,500.00 | 369.40 | 390.10 | 406.10 | 0.00 | - | 140 | 142 | 22.52% |
| NDX240920P12800000 | 2023-05-22 11:23AM EDT | 12,800.00 | 764.00 | 490.60 | 568.30 | 0.00 | - | - | 1 | 24.24% |
| NDX240920P12900000 | 2023-09-18 3:50PM EDT | 12,900.00 | 396.00 | 457.70 | 475.90 | 0.00 | - | - | 2 | 21.52% |
| NDX240920P13000000 | 2023-09-18 3:50PM EDT | 13,000.00 | 412.00 | 476.50 | 497.20 | 0.00 | - | 1 | 2 | 21.32% |
| NDX240920P13100000 | 2023-09-18 3:50PM EDT | 13,100.00 | 428.00 | 497.00 | 517.80 | 0.00 | - | 1 | 2 | 21.08% |
| NDX240920P13200000 | 2023-08-25 11:15AM EDT | 13,200.00 | 595.95 | 517.30 | 536.10 | 0.00 | - | 30 | 33 | 20.78% |
| NDX240920P13300000 | 2023-07-13 11:37AM EDT | 13,300.00 | 438.00 | 527.60 | 588.60 | 0.00 | - | - | 1 | 21.16% |
| NDX240920P13400000 | 2023-08-01 1:36PM EDT | 13,400.00 | 436.00 | 451.70 | 469.80 | 0.00 | - | - | 1 | 18.04% |
| NDX240920P13500000 | 2023-06-21 9:35AM EDT | 13,500.00 | 650.00 | 446.40 | 510.10 | 0.00 | - | 9 | 22 | 18.18% |
| NDX240920P13700000 | 2023-09-19 10:03AM EDT | 13,700.00 | 569.30 | 629.50 | 649.70 | 0.00 | - | 6 | 88 | 19.48% |
| NDX240920P14000000 | 2023-09-06 1:04PM EDT | 14,000.00 | 619.10 | 705.00 | 728.70 | 0.00 | - | 27 | 42 | 18.70% |
| NDX240920P14200000 | 2023-09-11 10:20AM EDT | 14,200.00 | 637.10 | 760.70 | 784.50 | 0.00 | - | 4 | 19 | 18.13% |
| NDX240920P14300000 | 2023-09-07 1:46PM EDT | 14,300.00 | 702.20 | 789.10 | 811.50 | 0.00 | - | - | 5 | 17.80% |
| NDX240920P14500000 | 2023-09-07 2:51PM EDT | 14,500.00 | 756.90 | 847.40 | 869.30 | 0.00 | - | - | 7 | 17.15% |
| NDX240920P14600000 | 2023-09-07 12:55PM EDT | 14,600.00 | 785.90 | 880.40 | 904.60 | 0.00 | - | - | 9 | 16.90% |
| NDX240920P14700000 | 2023-09-07 2:03PM EDT | 14,700.00 | 806.70 | 911.40 | 937.10 | 0.00 | - | - | 26 | 16.58% |
| NDX240920P14800000 | 2023-09-11 12:05PM EDT | 14,800.00 | 779.90 | 945.00 | 971.10 | 0.00 | - | - | 4 | 16.26% |
| NDX240920P15700000 | 2023-08-17 9:30AM EDT | 15,700.00 | 1,297.30 | 1,091.70 | 1,158.30 | 0.00 | - | - | 1 | 9.61% |
| NDX240920P15800000 | 2023-08-17 9:30AM EDT | 15,800.00 | 1,338.70 | 1,130.60 | 1,197.70 | 0.00 | - | - | 1 | 8.83% |
| NDX240920P16000000 | 2023-06-15 9:52AM EDT | 16,000.00 | 1,392.00 | 1,064.50 | 1,173.60 | 0.00 | - | - | 1 | 0.00% |
| NDX240920P17000000 | 2023-07-07 3:19PM EDT | 17,000.00 | 1,724.86 | 1,590.00 | 1,945.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
