NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor23 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 17,000.00 | 608.10 | 1,617.70 | 1,640.10 | 0.00 | - | 1 | 1 | 41.23% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 17,100.00 | 473.62 | 1,516.10 | 1,538.50 | 0.00 | - | - | 1 | 38.80% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 17,200.00 | 477.50 | 1,419.70 | 1,437.40 | 0.00 | - | 2 | 2 | 36.49% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 17,300.00 | 422.60 | 1,321.90 | 1,338.90 | 0.00 | - | 4 | 4 | 34.75% |
| NDXP240523C17325000 | 2024-04-29 3:48PM EDT | 17,325.00 | 648.18 | 1,292.50 | 1,313.20 | 0.00 | - | - | 7 | 34.08% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 17,400.00 | 371.50 | 1,223.30 | 1,238.80 | 0.00 | - | 2 | 2 | 32.64% |
| NDXP240523C17500000 | 2024-04-29 9:58AM EDT | 17,500.00 | 522.79 | 1,124.80 | 1,139.70 | 0.00 | - | - | 1 | 30.71% |
| NDXP240523C17650000 | 2024-04-26 1:43PM EDT | 17,650.00 | 452.34 | 977.30 | 993.20 | 0.00 | - | 36 | 18 | 28.14% |
| NDXP240523C17700000 | 2024-05-07 3:58PM EDT | 17,700.00 | 546.60 | 927.90 | 944.50 | 0.00 | - | 3 | 5 | 27.27% |
| NDXP240523C17725000 | 2024-05-06 1:23PM EDT | 17,725.00 | 469.87 | 902.50 | 917.20 | 0.00 | - | - | 3 | 26.33% |
| NDXP240523C17750000 | 2024-05-06 1:23PM EDT | 17,750.00 | 453.30 | 876.60 | 893.20 | 0.00 | - | - | 3 | 25.95% |
| NDXP240523C17800000 | 2024-05-09 9:36AM EDT | 17,800.00 | 422.70 | 831.50 | 847.20 | 0.00 | - | 50 | 51 | 25.49% |
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 17,900.00 | 182.75 | 736.30 | 750.90 | 0.00 | - | 1 | 3 | 23.77% |
| NDXP240523C17925000 | 2024-05-02 4:01PM EDT | 17,925.00 | 173.50 | 713.20 | 727.40 | 0.00 | - | - | 1 | 23.40% |
| NDXP240523C17960000 | 2024-05-10 1:29PM EDT | 17,960.00 | 344.02 | 680.70 | 694.90 | 0.00 | - | - | 1 | 22.92% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 18,000.00 | 190.94 | 643.80 | 658.30 | 0.00 | - | 2 | 4 | 22.43% |
| NDXP240523C18050000 | 2024-05-13 1:48PM EDT | 18,050.00 | 309.17 | 598.30 | 614.00 | 0.00 | - | 5 | 7 | 21.93% |
| NDXP240523C18090000 | 2024-05-08 11:53AM EDT | 18,090.00 | 259.19 | 562.30 | 577.00 | 0.00 | - | - | 1 | 21.29% |
| NDXP240523C18100000 | 2024-05-15 9:33AM EDT | 18,100.00 | 423.06 | 553.50 | 568.10 | +136.70 | +47.74% | 1 | 12 | 21.17% |
| NDXP240523C18125000 | 2024-05-09 10:02AM EDT | 18,125.00 | 220.65 | 530.20 | 546.20 | 0.00 | - | 1 | 1 | 20.89% |
| NDXP240523C18150000 | 2024-05-06 9:57AM EDT | 18,150.00 | 215.40 | 508.50 | 524.50 | 0.00 | - | - | 1 | 20.61% |
| NDXP240523C18200000 | 2024-05-14 9:39AM EDT | 18,200.00 | 230.52 | 467.50 | 481.70 | 0.00 | - | 1 | 4 | 20.07% |
| NDXP240523C18225000 | 2024-05-06 10:15AM EDT | 18,225.00 | 183.83 | 443.00 | 460.90 | 0.00 | - | 2 | 2 | 19.82% |
| NDXP240523C18250000 | 2024-05-15 10:43AM EDT | 18,250.00 | 337.70 | 426.20 | 441.10 | +160.99 | +91.10% | 1 | 1 | 19.66% |
| NDXP240523C18275000 | 2024-05-15 12:24PM EDT | 18,275.00 | 345.95 | 406.90 | 422.20 | +140.32 | +68.24% | 2 | 1 | 19.56% |
| NDXP240523C18290000 | 2024-05-15 10:44AM EDT | 18,290.00 | 306.34 | 393.20 | 408.70 | +121.07 | +65.35% | 1 | 1 | 19.27% |
| NDXP240523C18300000 | 2024-05-15 11:59AM EDT | 18,300.00 | 321.65 | 389.60 | 396.40 | +139.72 | +76.80% | 1 | 3 | 18.74% |
| NDXP240523C18325000 | 2024-05-09 11:46AM EDT | 18,325.00 | 145.20 | 366.60 | 382.10 | 0.00 | - | 1 | 1 | 19.04% |
| NDXP240523C18350000 | 2024-05-14 10:28AM EDT | 18,350.00 | 184.30 | 352.00 | 358.70 | 0.00 | - | 1 | 2 | 18.41% |
| NDXP240523C18375000 | 2024-05-09 11:41AM EDT | 18,375.00 | 130.35 | 328.60 | 344.60 | 0.00 | - | 4 | 2 | 18.65% |
| NDXP240523C18390000 | 2024-05-07 11:58AM EDT | 18,390.00 | 163.50 | 317.70 | 333.20 | 0.00 | - | - | 2 | 18.49% |
| NDXP240523C18400000 | 2024-05-13 10:22AM EDT | 18,400.00 | 284.65 | 315.50 | 322.00 | +149.13 | +110.04% | 2 | 1 | 18.05% |
| NDXP240523C18430000 | 2024-05-09 9:32AM EDT | 18,430.00 | 105.21 | 290.20 | 305.10 | 0.00 | - | 6 | 6 | 18.23% |
| NDXP240523C18460000 | 2024-05-15 12:29PM EDT | 18,460.00 | 246.44 | 270.40 | 285.90 | +131.10 | +113.66% | 33 | 1 | 18.14% |
| NDXP240523C18750000 | 2024-05-15 1:59PM EDT | 18,750.00 | 116.00 | 121.30 | 124.00 | +81.98 | +240.98% | 1 | 3 | 16.33% |
| NDXP240523C18825000 | 2024-05-15 11:24AM EDT | 18,825.00 | 64.19 | 93.70 | 96.00 | +37.54 | +140.86% | 1 | 2 | 16.09% |
| NDXP240523C18850000 | 2024-05-15 2:06PM EDT | 18,850.00 | 83.13 | 85.30 | 87.50 | +61.45 | +283.44% | 2 | 6 | 15.99% |
| NDXP240523C18875000 | 2024-05-08 12:49PM EDT | 18,875.00 | 21.85 | 77.60 | 80.00 | 0.00 | - | - | 3 | 15.95% |
| NDXP240523C18890000 | 2024-05-15 2:33PM EDT | 18,890.00 | 69.20 | 73.20 | 75.40 | +49.81 | +256.89% | 10 | 3 | 15.89% |
| NDXP240523C19050000 | 2024-05-15 11:10AM EDT | 19,050.00 | 20.80 | 36.70 | 38.90 | +12.57 | +152.73% | 25 | 1 | 15.50% |
| NDXP240523C19075000 | 2024-05-15 10:00AM EDT | 19,075.00 | 17.20 | 33.00 | 34.70 | +9.68 | +128.72% | 6 | 1 | 15.44% |
| NDXP240523C19100000 | 2024-05-13 10:26AM EDT | 19,100.00 | 7.70 | 29.30 | 30.90 | 0.00 | - | 2 | 2 | 15.38% |
| NDXP240523C19150000 | 2024-05-15 11:10AM EDT | 19,150.00 | 10.50 | 23.20 | 24.50 | +6.05 | +135.96% | 6 | 5 | 15.32% |
| NDXP240523C19175000 | 2024-05-14 9:31AM EDT | 19,175.00 | 4.64 | 20.70 | 21.90 | 0.00 | - | 10 | 2 | 15.32% |
| NDXP240523C19200000 | 2024-05-14 3:53PM EDT | 19,200.00 | 6.58 | 18.40 | 19.50 | 0.00 | - | 11 | 5 | 15.32% |
| NDXP240523C19275000 | 2024-05-15 2:15PM EDT | 19,275.00 | 13.30 | 13.00 | 14.00 | +10.49 | +373.31% | 19 | 8 | 15.40% |
| NDXP240523C19300000 | 2024-05-15 11:10AM EDT | 19,300.00 | 7.00 | 11.50 | 12.40 | +4.13 | +143.90% | 19 | 3 | 15.40% |
| NDXP240523C19325000 | 2024-05-15 10:23AM EDT | 19,325.00 | 3.45 | 10.20 | 11.10 | +1.50 | +76.92% | 1 | 1 | 15.45% |
| NDXP240523C20500000 | 2024-05-10 3:22PM EDT | 20,500.00 | 0.38 | 0.10 | 0.95 | 0.00 | - | - | 1 | 23.57% |
Putsfor23 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P14000000 | 2024-04-25 3:37PM EDT | 14,000.00 | 6.60 | 0.20 | 0.70 | 0.00 | - | - | 2 | 58.96% |
| NDXP240523P15100000 | 2024-04-30 9:32AM EDT | 15,100.00 | 7.95 | 0.15 | 0.95 | 0.00 | - | - | 2 | 47.38% |
| NDXP240523P15200000 | 2024-04-30 9:32AM EDT | 15,200.00 | 8.55 | 0.15 | 1.00 | 0.00 | - | - | 2 | 46.24% |
| NDXP240523P15400000 | 2024-05-09 10:38AM EDT | 15,400.00 | 2.77 | 0.30 | 1.10 | 0.00 | - | 3 | 3 | 43.91% |
| NDXP240523P15750000 | 2024-05-10 3:22PM EDT | 15,750.00 | 2.48 | 0.50 | 1.30 | 0.00 | - | 1 | 4 | 39.81% |
| NDXP240523P16000000 | 2024-05-09 12:23PM EDT | 16,000.00 | 4.50 | 0.65 | 1.50 | 0.00 | - | 3 | 2 | 36.95% |
| NDXP240523P16300000 | 2024-04-18 9:47AM EDT | 16,300.00 | 114.15 | 1.00 | 1.85 | 0.00 | - | - | 1 | 33.60% |
| NDXP240523P16700000 | 2024-05-13 9:52AM EDT | 16,700.00 | 6.35 | 1.60 | 2.40 | 0.00 | - | 2 | 2 | 28.93% |
| NDXP240523P16800000 | 2024-05-01 2:45PM EDT | 16,800.00 | 83.00 | 1.85 | 2.60 | 0.00 | - | 1 | 4 | 27.79% |
| NDXP240523P16825000 | 2024-05-08 3:56PM EDT | 16,825.00 | 13.27 | 1.90 | 2.65 | 0.00 | - | - | 2 | 27.50% |
| NDXP240523P16875000 | 2024-05-09 4:04PM EDT | 16,875.00 | 12.15 | 2.05 | 2.80 | 0.00 | - | 4 | 4 | 26.98% |
| NDXP240523P16900000 | 2024-04-18 9:43AM EDT | 16,900.00 | 231.80 | 2.10 | 2.85 | 0.00 | - | - | 13 | 26.68% |
| NDXP240523P16930000 | 2024-05-07 1:40PM EDT | 16,930.00 | 19.50 | 2.15 | 2.95 | 0.00 | - | - | 10 | 26.36% |
| NDXP240523P16950000 | 2024-05-10 3:22PM EDT | 16,950.00 | 10.50 | 2.20 | 3.00 | 0.00 | - | 10 | 10 | 26.13% |
| NDXP240523P17000000 | 2024-04-23 2:15PM EDT | 17,000.00 | 185.18 | 2.40 | 3.20 | 0.00 | - | 2 | 2 | 25.62% |
| NDXP240523P17025000 | 2024-05-10 3:59PM EDT | 17,025.00 | 11.72 | 2.50 | 3.30 | 0.00 | - | - | 3 | 25.36% |
| NDXP240523P17030000 | 2024-05-07 1:40PM EDT | 17,030.00 | 23.50 | 2.50 | 3.30 | 0.00 | - | - | 10 | 25.29% |
| NDXP240523P17100000 | 2024-05-15 9:50AM EDT | 17,100.00 | 4.77 | 2.75 | 3.60 | -371.23 | -98.73% | 12 | 2 | 24.56% |
| NDXP240523P17150000 | 2024-05-13 3:02PM EDT | 17,150.00 | 12.74 | 3.00 | 3.80 | 0.00 | - | 1 | 10 | 24.00% |
| NDXP240523P17200000 | 2024-05-15 11:06AM EDT | 17,200.00 | 4.39 | 3.20 | 4.00 | -8.86 | -66.87% | 1 | 7 | 23.43% |
| NDXP240523P17225000 | 2024-05-08 12:49PM EDT | 17,225.00 | 34.77 | 3.50 | 4.30 | 0.00 | - | - | 3 | 23.30% |
| NDXP240523P17250000 | 2024-05-14 3:53PM EDT | 17,250.00 | 6.50 | 3.50 | 4.40 | -2.91 | -30.92% | 1 | 2 | 23.00% |
| NDXP240523P17275000 | 2024-05-02 10:46AM EDT | 17,275.00 | 278.60 | 3.70 | 4.50 | 0.00 | - | - | 1 | 22.69% |
| NDXP240523P17300000 | 2024-05-14 9:40AM EDT | 17,300.00 | 17.25 | 3.90 | 4.70 | 0.00 | - | 1 | 3 | 22.46% |
| NDXP240523P17400000 | 2024-05-15 9:33AM EDT | 17,400.00 | 8.15 | 4.60 | 5.40 | -14.90 | -64.64% | 1 | 41 | 21.38% |
| NDXP240523P17450000 | 2024-05-06 1:23PM EDT | 17,450.00 | 89.08 | 5.00 | 5.90 | 0.00 | - | - | 3 | 20.90% |
| NDXP240523P17475000 | 2024-05-15 10:23AM EDT | 17,475.00 | 9.15 | 5.30 | 6.20 | -84.23 | -90.20% | 1 | 3 | 20.67% |
| NDXP240523P17500000 | 2024-05-15 9:33AM EDT | 17,500.00 | 9.87 | 5.50 | 6.50 | -10.53 | -51.62% | 3 | 4 | 20.44% |
| NDXP240523P17550000 | 2024-05-13 9:48AM EDT | 17,550.00 | 43.57 | 6.20 | 7.10 | 0.00 | - | 2 | 3 | 19.93% |
| NDXP240523P17580000 | 2024-05-09 10:14AM EDT | 17,580.00 | 79.20 | 6.60 | 7.60 | 0.00 | - | 2 | 2 | 19.68% |
| NDXP240523P17590000 | 2024-05-15 1:28PM EDT | 17,590.00 | 8.45 | 6.70 | 7.70 | -33.00 | -79.61% | 1 | 5 | 19.56% |
| NDXP240523P17600000 | 2024-05-15 10:27AM EDT | 17,600.00 | 12.86 | 6.90 | 7.80 | -14.54 | -53.07% | 2 | 3 | 19.44% |
| NDXP240523P17625000 | 2024-05-13 10:23AM EDT | 17,625.00 | 48.65 | 7.30 | 8.30 | 0.00 | - | 1 | 0 | 19.25% |
| NDXP240523P17650000 | 2024-05-13 9:48AM EDT | 17,650.00 | 57.72 | 7.80 | 8.80 | 0.00 | - | 2 | 5 | 19.03% |
| NDXP240523P17660000 | 2024-05-09 10:17AM EDT | 17,660.00 | 94.60 | 7.90 | 9.00 | 0.00 | - | 6 | 6 | 18.94% |
| NDXP240523P17675000 | 2024-05-15 1:28PM EDT | 17,675.00 | 10.50 | 8.30 | 9.40 | -41.94 | -79.98% | 2 | 1 | 18.85% |
| NDXP240523P17710000 | 2024-05-09 12:38PM EDT | 17,710.00 | 14.83 | 9.10 | 10.20 | -75.90 | -83.65% | 1 | 1 | 18.54% |
| NDXP240523P17725000 | 2024-04-26 12:27PM EDT | 17,725.00 | 329.50 | 9.50 | 10.60 | 0.00 | - | 1 | 1 | 18.42% |
| NDXP240523P17760000 | 2024-05-13 11:30AM EDT | 17,760.00 | 74.27 | 10.40 | 11.50 | 0.00 | - | 16 | 20 | 18.11% |
| NDXP240523P17770000 | 2024-05-07 10:34AM EDT | 17,770.00 | 25.40 | 10.70 | 11.80 | -109.20 | -81.13% | 1 | 1 | 18.03% |
| NDXP240523P17800000 | 2024-05-07 10:34AM EDT | 17,800.00 | 27.65 | 11.80 | 13.00 | -114.83 | -80.59% | 1 | 1 | 17.86% |
| NDXP240523P17940000 | 2024-05-13 11:30AM EDT | 17,940.00 | 117.37 | 18.60 | 20.00 | 0.00 | - | 16 | 16 | 16.98% |
| NDXP240523P17975000 | 2024-04-29 11:05AM EDT | 17,975.00 | 428.00 | 20.80 | 22.30 | 0.00 | - | - | 2 | 16.76% |
| NDXP240523P18000000 | 2024-05-15 10:55AM EDT | 18,000.00 | 40.83 | 22.60 | 24.20 | -868.32 | -95.51% | 3 | 1 | 16.62% |
| NDXP240523P18050000 | 2024-05-09 9:32AM EDT | 18,050.00 | 205.11 | 27.00 | 28.60 | 0.00 | - | 6 | 7 | 16.37% |
| NDXP240523P18060000 | 2024-05-13 10:37AM EDT | 18,060.00 | 149.50 | 28.00 | 29.60 | 0.00 | - | 1 | 1 | 16.32% |
| NDXP240523P18070000 | 2024-05-13 10:37AM EDT | 18,070.00 | 153.09 | 29.10 | 30.90 | 0.00 | - | 1 | 0 | 16.32% |
| NDXP240523P18100000 | 2024-05-14 11:39AM EDT | 18,100.00 | 142.37 | 32.40 | 34.10 | 0.00 | - | 10 | 7 | 16.16% |
| NDXP240523P18150000 | 2024-05-14 11:39AM EDT | 18,150.00 | 160.92 | 38.60 | 40.30 | 0.00 | - | 1 | 2 | 15.92% |
| NDXP240523P18200000 | 2024-05-14 9:56AM EDT | 18,200.00 | 195.25 | 46.20 | 48.00 | 0.00 | - | 2 | 2 | 15.74% |
| NDXP240523P18225000 | 2024-05-09 9:35AM EDT | 18,225.00 | 288.70 | 51.00 | 52.80 | 0.00 | - | 1 | 1 | 15.70% |
| NDXP240523P18400000 | 2024-05-15 10:02AM EDT | 18,400.00 | 169.70 | 90.10 | 92.40 | -183.65 | -51.97% | 1 | 1 | 14.95% |
© 2024 Yahoo. All rights reserved.