NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220C08000000 | 2022-06-07 9:30AM EDT | 8,000.00 | 5,290.40 | 4,314.00 | 4,514.00 | 0.00 | - | - | 1 | 38.24% |
| NDX241220C09200000 | 2022-06-08 9:30AM EDT | 9,200.00 | 4,589.60 | 3,475.00 | 3,675.00 | 0.00 | - | - | 1 | 35.70% |
| NDX241220C10000000 | 2022-03-21 11:14AM EDT | 10,000.00 | 5,418.60 | 5,102.00 | 5,302.00 | 0.00 | - | 1 | 2 | 67.66% |
| NDX241220C10200000 | 2022-03-14 12:00AM EDT | 10,200.00 | 4,371.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C10600000 | 2022-03-14 12:00AM EDT | 10,600.00 | 4,110.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C12700000 | 2022-06-10 1:48PM EDT | 12,700.00 | 2,081.90 | 1,563.20 | 1,727.70 | 0.00 | - | - | 7 | 29.72% |
| NDX241220C13600000 | 2022-05-12 12:25PM EDT | 13,600.00 | 1,530.00 | 1,563.00 | 1,763.00 | 0.00 | - | 10 | 30 | 34.02% |
| NDX241220C14000000 | 2022-05-16 12:04AM EDT | 14,000.00 | 1,650.10 | 1,214.20 | 1,614.20 | 0.00 | - | - | 2 | 33.49% |
| NDX241220C14100000 | 2022-05-16 12:04AM EDT | 14,100.00 | 1,610.80 | 1,177.20 | 1,577.20 | 0.00 | - | - | 2 | 33.35% |
| NDX241220C14200000 | 2022-05-16 12:04AM EDT | 14,200.00 | 1,571.40 | 1,139.90 | 1,539.90 | 0.00 | - | - | 3 | 33.19% |
| NDX241220C14300000 | 2022-05-16 12:04AM EDT | 14,300.00 | 1,532.00 | 1,103.20 | 1,503.20 | 0.00 | - | - | 2 | 33.04% |
| NDX241220C14400000 | 2022-05-09 2:48PM EDT | 14,400.00 | 1,492.70 | 1,489.00 | 1,689.00 | 0.00 | - | 1 | 1 | 35.96% |
| NDX241220C15400000 | 2022-05-26 9:30AM EDT | 15,400.00 | 787.10 | 682.40 | 1,232.40 | 0.00 | - | - | 1 | 32.79% |
| NDX241220C15600000 | 2022-06-27 12:57PM EDT | 15,600.00 | 849.00 | 670.00 | 720.00 | 0.00 | - | - | 2 | 25.69% |
| NDX241220C15900000 | 2022-05-16 12:04AM EDT | 15,900.00 | 1,129.00 | 763.70 | 863.70 | 0.00 | - | - | 1 | 28.76% |
| NDX241220C16000000 | 2022-02-14 1:11AM EDT | 16,000.00 | 1,990.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220C16300000 | 2022-05-25 2:03PM EDT | 16,300.00 | 658.20 | 434.50 | 984.50 | 0.00 | - | 3 | 4 | 31.68% |
| NDX241220C16600000 | 2022-06-27 11:06AM EDT | 16,600.00 | 655.00 | 483.00 | 533.00 | 0.00 | - | - | 1 | 25.13% |
| NDX241220C16800000 | 2022-06-27 11:08AM EDT | 16,800.00 | 612.00 | 452.00 | 502.00 | 0.00 | - | - | 1 | 25.04% |
| NDX241220C16900000 | 2022-03-14 12:00AM EDT | 16,900.00 | 1,135.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220C17000000 | 2022-06-03 12:17PM EDT | 17,000.00 | 731.50 | 423.00 | 473.00 | 0.00 | - | 1 | 3 | 24.96% |
| NDX241220C17100000 | 2022-06-03 12:17PM EDT | 17,100.00 | 711.50 | 409.00 | 459.00 | 0.00 | - | 1 | 1 | 24.92% |
| NDX241220C17600000 | 2022-06-23 4:07PM EDT | 17,600.00 | 413.00 | 361.00 | 383.00 | 0.00 | - | - | 1 | 24.49% |
| NDX241220C17700000 | 2022-05-23 10:04AM EDT | 17,700.00 | 443.90 | 392.00 | 588.20 | 0.00 | - | - | 1 | 28.60% |
| NDX241220C17900000 | 2022-03-14 12:00AM EDT | 17,900.00 | 885.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241220C18000000 | 2022-05-26 10:07AM EDT | 18,000.00 | 442.90 | 120.90 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX241220C18100000 | 2022-06-21 12:11PM EDT | 18,100.00 | 333.00 | 309.00 | 331.00 | 0.00 | - | - | 1 | 24.39% |
| NDX241220C18200000 | 2022-06-22 10:26AM EDT | 18,200.00 | 344.00 | 299.00 | 321.00 | 0.00 | - | - | 1 | 24.36% |
| NDX241220C18400000 | 2022-06-16 2:28PM EDT | 18,400.00 | 278.00 | 281.00 | 303.00 | 0.00 | - | 1 | 2 | 24.32% |
| NDX241220C18500000 | 2022-06-16 11:13AM EDT | 18,500.00 | 291.00 | 273.00 | 295.00 | 0.00 | - | 1 | 3 | 24.32% |
| NDX241220C18600000 | 2022-06-13 3:40PM EDT | 18,600.00 | 299.00 | 265.00 | 287.00 | 0.00 | - | - | 1 | 24.32% |
| NDX241220C18700000 | 2022-06-13 3:12PM EDT | 18,700.00 | 293.00 | 257.00 | 279.00 | 0.00 | - | 1 | 2 | 24.31% |
| NDX241220C18800000 | 2022-06-16 2:56PM EDT | 18,800.00 | 247.00 | 249.00 | 271.00 | 0.00 | - | 1 | 2 | 24.29% |
| NDX241220C18900000 | 2022-06-16 11:14AM EDT | 18,900.00 | 259.00 | 241.00 | 263.00 | 0.00 | - | 2 | 3 | 24.27% |
| NDX241220C19000000 | 2022-06-22 10:41AM EDT | 19,000.00 | 272.00 | 234.00 | 256.00 | 0.00 | - | 1 | 208 | 24.27% |
| NDX241220C19100000 | 2022-05-31 9:40AM EDT | 19,100.00 | 396.00 | 194.00 | 234.00 | 0.00 | - | 1 | 202 | 23.87% |
| NDX241220C19200000 | 2022-06-03 11:51AM EDT | 19,200.00 | 378.30 | 220.00 | 242.00 | 0.00 | - | 1 | 2 | 24.25% |
| NDX241220C19300000 | 2022-03-01 1:19PM EDT | 19,300.00 | 722.40 | 813.60 | 1,213.60 | 0.00 | - | - | 1 | 42.13% |
| NDX241220C19400000 | 2022-06-14 12:45PM EDT | 19,400.00 | 232.00 | 208.00 | 230.00 | 0.00 | - | 1 | 0 | 24.26% |
| NDX241220C19500000 | 2022-07-01 11:55AM EDT | 19,500.00 | 191.00 | 202.00 | 224.00 | -78.00 | -29.00% | 1 | 2 | 24.27% |
| NDX241220C19600000 | 2022-06-14 1:35PM EDT | 19,600.00 | 218.00 | 197.00 | 217.00 | 0.00 | - | 3 | 3 | 24.24% |
| NDX241220C19700000 | 2022-06-15 1:22PM EDT | 19,700.00 | 214.00 | 191.00 | 211.00 | 0.00 | - | - | 2 | 24.23% |
| NDX241220C20000000 | 2022-06-15 3:19PM EDT | 20,000.00 | 211.20 | 175.00 | 195.00 | 0.00 | - | 2 | 5 | 24.24% |
| NDX241220C20100000 | 2022-06-30 9:30AM EDT | 20,100.00 | 159.10 | 170.00 | 190.00 | 0.00 | - | 1 | 3 | 24.24% |
| NDX241220C20200000 | 2022-06-30 9:30AM EDT | 20,200.00 | 154.20 | 165.00 | 185.00 | 0.00 | - | - | 1 | 24.24% |
| NDX241220C20300000 | 2022-06-14 10:48AM EDT | 20,300.00 | 181.00 | 161.00 | 181.00 | 0.00 | - | 1 | 2 | 24.27% |
| NDX241220C20400000 | 2022-06-27 9:38AM EDT | 20,400.00 | 189.00 | 156.00 | 176.00 | 0.00 | - | 1 | 3 | 24.26% |
| NDX241220C20500000 | 2022-06-27 9:30AM EDT | 20,500.00 | 178.40 | 152.00 | 172.00 | 0.00 | - | 1 | 4 | 24.28% |
| NDX241220C20600000 | 2022-05-02 3:04PM EDT | 20,600.00 | 357.70 | 219.30 | 263.30 | 0.00 | - | 2 | 1 | 27.08% |
| NDX241220C20700000 | 2022-05-11 12:32PM EDT | 20,700.00 | 248.00 | 167.00 | 207.00 | 0.00 | - | 1 | 3 | 25.66% |
| NDX241220C20800000 | 2022-06-14 12:41PM EDT | 20,800.00 | 159.00 | 139.00 | 159.00 | 0.00 | - | 1 | 3 | 24.29% |
| NDX241220C20900000 | 2022-03-07 10:55AM EDT | 20,900.00 | 438.00 | 251.10 | 801.10 | 0.00 | - | 1 | 2 | 38.54% |
| NDX241220C21000000 | 2022-06-27 9:30AM EDT | 21,000.00 | 149.70 | 132.00 | 152.00 | 0.00 | - | 2 | 3 | 24.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241220P04000000 | 2022-06-21 2:50PM EDT | 4,000.00 | 68.10 | 46.00 | 66.00 | 0.00 | - | 4 | 79 | 38.84% |
| NDX241220P04500000 | 2022-06-21 12:45PM EDT | 4,500.00 | 77.98 | 70.00 | 90.00 | 0.00 | - | 17 | 72 | 37.12% |
| NDX241220P05000000 | 2022-06-21 11:53AM EDT | 5,000.00 | 108.00 | 100.00 | 120.00 | 0.00 | - | 2 | 47 | 35.57% |
| NDX241220P05500000 | 2022-06-23 10:48AM EDT | 5,500.00 | 148.00 | 137.00 | 157.00 | 0.00 | - | 1 | 36 | 34.16% |
| NDX241220P06000000 | 2022-06-21 12:47PM EDT | 6,000.00 | 201.00 | 183.00 | 203.00 | 0.00 | - | - | 1 | 32.91% |
| NDX241220P07000000 | 2022-07-01 10:01AM EDT | 7,000.00 | 312.00 | 302.00 | 324.00 | +45.00 | +16.85% | 1 | 3 | 30.65% |
| NDX241220P08000000 | 2022-06-27 10:16AM EDT | 8,000.00 | 409.00 | 453.00 | 503.00 | 0.00 | - | 11 | 54 | 28.90% |
| NDX241220P08200000 | 2022-06-27 12:57PM EDT | 8,200.00 | 421.00 | 492.00 | 542.00 | 0.00 | - | 3 | 4 | 28.49% |
| NDX241220P08400000 | 2022-06-27 12:43PM EDT | 8,400.00 | 466.00 | 534.00 | 584.00 | 0.00 | - | 1 | 2 | 28.10% |
| NDX241220P09200000 | 2022-06-21 11:45AM EDT | 9,200.00 | 730.25 | 722.00 | 772.00 | 0.00 | - | 7 | 6 | 26.51% |
| NDX241220P09400000 | 2022-06-27 11:35AM EDT | 9,400.00 | 675.00 | 775.00 | 825.00 | 0.00 | - | - | 1 | 26.12% |
| NDX241220P09600000 | 2022-06-27 11:36AM EDT | 9,600.00 | 721.00 | 800.00 | 976.00 | 0.00 | - | - | 1 | 27.37% |
| NDX241220P10000000 | 2022-06-16 10:03AM EDT | 10,000.00 | 1,058.00 | 911.00 | 1,036.50 | 0.00 | - | 40 | 50 | 25.57% |
| NDX241220P10100000 | 2022-06-27 12:57PM EDT | 10,100.00 | 849.00 | 904.00 | 1,104.00 | 0.00 | - | 2 | 3 | 25.95% |
| NDX241220P10200000 | 2022-06-13 9:32AM EDT | 10,200.00 | 1,120.00 | 936.00 | 1,136.00 | 0.00 | - | - | 1 | 25.74% |
| NDX241220P10300000 | 2022-06-28 11:00AM EDT | 10,300.00 | 959.80 | 969.00 | 1,169.00 | 0.00 | - | 27 | 28 | 25.54% |
| NDX241220P10400000 | 2022-02-08 11:28AM EDT | 10,400.00 | 780.00 | 832.00 | 1,032.00 | 0.00 | - | 2 | 25 | 22.70% |
| NDX241220P10500000 | 2022-02-08 11:25AM EDT | 10,500.00 | 800.00 | 854.00 | 1,053.00 | 0.00 | - | 1 | 18 | 22.33% |
| NDX241220P10600000 | 2022-04-12 3:04PM EDT | 10,600.00 | 786.00 | 967.00 | 1,367.00 | 0.00 | - | 1 | 15 | 26.36% |
| NDX241220P10700000 | 2022-06-21 11:52AM EDT | 10,700.00 | 1,160.40 | 1,105.00 | 1,305.00 | 0.00 | - | 1 | 8 | 24.69% |
| NDX241220P10900000 | 2022-06-21 2:50PM EDT | 10,900.00 | 1,250.04 | 1,177.00 | 1,377.00 | 0.00 | - | - | 1 | 24.27% |
| NDX241220P11000000 | 2022-06-21 11:53AM EDT | 11,000.00 | 1,270.02 | 1,243.60 | 1,382.30 | 0.00 | - | 2 | 80 | 23.59% |
| NDX241220P11300000 | 2022-01-25 11:24AM EDT | 11,300.00 | 1,200.00 | 800.10 | 1,600.10 | 0.00 | - | - | 1 | 24.42% |
| NDX241220P11400000 | 2022-03-14 9:30AM EDT | 11,400.00 | 1,298.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| NDX241220P11600000 | 2022-06-21 11:58AM EDT | 11,600.00 | 1,493.98 | 1,449.00 | 1,649.00 | 0.00 | - | 1 | 2 | 22.74% |
| NDX241220P11900000 | 2022-06-21 11:57AM EDT | 11,900.00 | 1,619.30 | 1,576.00 | 1,776.00 | 0.00 | - | 2 | 2 | 22.06% |
| NDX241220P12000000 | 2022-06-21 12:45PM EDT | 12,000.00 | 1,659.61 | 1,644.80 | 1,797.10 | 0.00 | - | 7 | 52 | 21.52% |
| NDX241220P12300000 | 2022-06-21 12:00PM EDT | 12,300.00 | 1,784.13 | 1,754.00 | 1,954.00 | 0.00 | - | - | 3 | 21.12% |
| NDX241220P12400000 | 2022-06-15 2:35PM EDT | 12,400.00 | 1,900.28 | 1,800.00 | 2,000.00 | 0.00 | - | 1 | 1 | 20.87% |
| NDX241220P12500000 | 2022-02-14 1:11AM EDT | 12,500.00 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P12600000 | 2022-06-14 3:57PM EDT | 12,600.00 | 1,985.42 | 1,894.00 | 2,094.00 | 0.00 | - | 2 | 5 | 20.36% |
| NDX241220P12700000 | 2022-06-14 3:57PM EDT | 12,700.00 | 2,035.27 | 1,942.00 | 2,142.00 | 0.00 | - | 2 | 12 | 20.10% |
| NDX241220P12800000 | 2022-06-03 12:14PM EDT | 12,800.00 | 1,651.57 | 1,991.00 | 2,191.00 | 0.00 | - | 1 | 3 | 19.84% |
| NDX241220P13000000 | 2022-06-03 12:14PM EDT | 13,000.00 | 1,734.22 | 2,091.00 | 2,291.00 | 0.00 | - | 1 | 6 | 19.30% |
| NDX241220P13500000 | 2022-03-04 10:30AM EDT | 13,500.00 | 1,892.90 | 1,317.00 | 1,517.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P13700000 | 2022-06-14 3:56PM EDT | 13,700.00 | 2,587.50 | 2,482.50 | 2,672.00 | 0.00 | - | 2 | 8 | 17.32% |
| NDX241220P13800000 | 2022-06-14 3:56PM EDT | 13,800.00 | 2,647.00 | 2,538.00 | 2,730.00 | 0.00 | - | 2 | 5 | 17.01% |
| NDX241220P13900000 | 2022-02-18 3:25PM EDT | 13,900.00 | 1,990.40 | 1,547.90 | 2,097.90 | 0.00 | - | 40 | 40 | 0.00% |
| NDX241220P14000000 | 2022-03-02 12:59PM EDT | 14,000.00 | 1,966.40 | 1,489.00 | 1,689.00 | 0.00 | - | 14 | 14 | 0.00% |
| NDX241220P15000000 | 2022-06-14 2:44PM EDT | 15,000.00 | 3,409.38 | 3,260.00 | 3,460.00 | 0.00 | - | 1 | 1 | 10.27% |
| NDX241220P15100000 | 2022-06-14 2:44PM EDT | 15,100.00 | 3,476.12 | 3,327.00 | 3,527.00 | 0.00 | - | 1 | 1 | 8.56% |
| NDX241220P15600000 | 2022-05-02 9:30AM EDT | 15,600.00 | 3,093.40 | 2,996.00 | 3,196.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P15800000 | 2022-03-04 10:30AM EDT | 15,800.00 | 3,016.60 | 2,215.00 | 2,415.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P16000000 | 2022-06-13 12:02PM EDT | 16,000.00 | 3,997.30 | 3,958.00 | 4,158.00 | 0.00 | - | 4 | 34 | 0.00% |
| NDX241220P16200000 | 2022-03-14 12:00AM EDT | 16,200.00 | 3,301.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P16300000 | 2022-05-02 9:31AM EDT | 16,300.00 | 3,477.70 | 3,430.00 | 3,630.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P16600000 | 2022-05-02 9:30AM EDT | 16,600.00 | 3,701.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P16900000 | 2022-03-21 9:30AM EDT | 16,900.00 | 3,194.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P17000000 | 2022-03-30 11:26AM EDT | 17,000.00 | 2,755.50 | 3,645.40 | 4,195.40 | 0.00 | - | - | 2 | 0.00% |
| NDX241220P18500000 | 2022-05-23 9:30AM EDT | 18,500.00 | 5,851.90 | 5,509.90 | 6,059.90 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P19200000 | 2022-05-16 12:04AM EDT | 19,200.00 | 6,495.00 | 6,015.70 | 6,415.70 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P19600000 | 2022-03-14 12:00AM EDT | 19,600.00 | 5,993.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P19700000 | 2022-03-14 12:00AM EDT | 19,700.00 | 6,073.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P19800000 | 2022-03-14 12:00AM EDT | 19,800.00 | 6,155.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P19900000 | 2022-06-07 9:30AM EDT | 19,900.00 | 6,303.50 | 7,134.00 | 7,334.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P20100000 | 2022-02-24 11:56AM EDT | 20,100.00 | 6,252.60 | 4,593.60 | 5,143.60 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20200000 | 2022-06-07 9:30AM EDT | 20,200.00 | 6,552.50 | 7,396.00 | 7,596.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20500000 | 2022-03-15 9:30AM EDT | 20,500.00 | 6,758.80 | 5,329.10 | 5,879.10 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20600000 | 2022-03-15 9:30AM EDT | 20,600.00 | 6,842.10 | 5,407.50 | 5,957.50 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20800000 | 2022-03-15 9:30AM EDT | 20,800.00 | 7,006.80 | 5,613.90 | 6,013.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P20900000 | 2022-04-22 9:30AM EDT | 20,900.00 | 6,182.50 | 7,746.80 | 8,146.80 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
