NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018C15000000 | 2024-01-29 4:45PM EDT | 15,000.00 | 3,342.51 | 3,509.60 | 3,530.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241018C15500000 | 2024-02-21 11:15AM EDT | 15,500.00 | 2,784.98 | 3,459.60 | 3,481.40 | 0.00 | - | 3 | 3 | 32.58% |
| NDX241018C15600000 | 2024-03-07 1:29PM EDT | 15,600.00 | 3,408.60 | 3,143.00 | 3,162.70 | 0.00 | - | 3 | 0 | 24.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 16,000.00 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDX241018C16200000 | 2024-05-14 2:40PM EDT | 16,200.00 | 2,596.63 | 2,859.90 | 2,882.70 | 0.00 | - | 2 | 4 | 30.31% |
| NDX241018C16300000 | 2024-05-06 3:29PM EDT | 16,300.00 | 2,332.85 | 2,767.00 | 2,790.20 | 0.00 | - | 4 | 5 | 29.74% |
| NDX241018C16500000 | 2024-05-06 3:29PM EDT | 16,500.00 | 2,614.77 | 2,592.40 | 2,615.60 | +445.82 | +20.55% | 2 | 4 | 28.85% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 16,700.00 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 16.69% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 17,100.00 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 17,200.00 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 25.58% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 17,300.00 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 0.00% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 17,400.00 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 0.00% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 17,500.00 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 17,900.00 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 18,000.00 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 19.47% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 18,200.00 | 1,005.50 | 1,265.70 | 1,277.00 | 0.00 | - | 29 | 30 | 22.35% |
| NDX241018C18300000 | 2024-05-14 2:45PM EDT | 18,300.00 | 1,035.48 | 1,194.10 | 1,206.30 | 0.00 | - | 1 | 1 | 21.96% |
| NDX241018C18400000 | 2024-05-15 10:43AM EDT | 18,400.00 | 1,066.70 | 1,131.00 | 1,145.70 | +90.89 | +9.31% | 1 | 2 | 21.75% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 18,500.00 | 720.50 | 1,068.10 | 1,079.60 | 0.00 | - | 10 | 13 | 21.40% |
| NDX241018C18600000 | 2024-05-15 10:43AM EDT | 18,600.00 | 946.80 | 1,009.50 | 1,023.00 | +374.48 | +65.43% | 1 | 3 | 21.22% |
| NDX241018C18700000 | 2024-04-09 2:02PM EDT | 18,700.00 | 897.30 | 728.00 | 736.90 | 0.00 | - | - | 3 | 16.28% |
| NDX241018C18800000 | 2024-04-17 11:49AM EDT | 18,800.00 | 642.18 | 891.60 | 902.00 | 0.00 | - | 1 | 7 | 20.60% |
| NDX241018C18900000 | 2024-04-17 11:49AM EDT | 18,900.00 | 602.93 | 840.80 | 849.50 | 0.00 | - | 1 | 5 | 20.41% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 19,000.00 | 615.00 | 787.00 | 798.30 | 0.00 | - | 1 | 8 | 20.21% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 19,100.00 | 749.10 | 550.50 | 560.50 | 0.00 | - | 9 | 14 | 16.08% |
| NDX241018C19200000 | 2024-04-11 12:21PM EDT | 19,200.00 | 704.20 | 510.50 | 520.20 | 0.00 | - | - | 2 | 16.00% |
| NDX241018C19400000 | 2024-03-27 3:06PM EDT | 19,400.00 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 14.70% |
| NDX241018C19500000 | 2023-12-04 4:49PM EDT | 19,500.00 | 173.30 | 218.70 | 230.80 | 0.00 | - | 3 | 0 | 11.59% |
| NDX241018C19600000 | 2024-03-22 2:01PM EDT | 19,600.00 | 708.90 | 227.00 | 237.30 | 0.00 | - | 4 | 5 | 12.36% |
| NDX241018C19700000 | 2024-04-09 10:16AM EDT | 19,700.00 | 532.10 | 340.30 | 347.00 | 0.00 | - | - | 10 | 15.62% |
| NDX241018C19800000 | 2024-05-13 4:09PM EDT | 19,800.00 | 326.00 | 436.40 | 445.60 | 0.00 | - | 1 | 1 | 18.54% |
| NDX241018C19900000 | 2024-04-09 10:16AM EDT | 19,900.00 | 465.90 | 286.10 | 292.50 | 0.00 | - | - | 10 | 15.51% |
| NDX241018C20100000 | 2024-05-06 12:20PM EDT | 20,100.00 | 231.60 | 340.00 | 346.80 | 0.00 | - | - | 4 | 18.03% |
| NDX241018C20400000 | 2024-03-07 1:41PM EDT | 20,400.00 | 448.98 | 317.80 | 326.70 | 0.00 | - | 1 | 0 | 19.21% |
| NDX241018C20600000 | 2024-01-19 2:39PM EDT | 20,600.00 | 165.94 | 243.60 | 255.50 | 0.00 | - | 1 | 1 | 18.34% |
| NDX241018C20700000 | 2024-05-03 2:07PM EDT | 20,700.00 | 129.10 | 196.30 | 202.40 | 0.00 | - | 1 | 1 | 17.27% |
| NDX241018C20800000 | 2024-02-23 11:36AM EDT | 20,800.00 | 276.00 | 316.50 | 325.80 | 0.00 | - | 1 | 1 | 21.30% |
| NDX241018C20900000 | 2024-04-22 9:30AM EDT | 20,900.00 | 83.20 | 162.30 | 168.60 | 0.00 | - | - | 1 | 17.12% |
| NDX241018C21000000 | 2024-04-19 3:09PM EDT | 21,000.00 | 72.80 | 147.00 | 151.90 | 0.00 | - | 16 | 28 | 17.00% |
| NDX241018C21200000 | 2024-05-13 11:22AM EDT | 21,200.00 | 84.19 | 119.80 | 125.50 | 0.00 | - | 1 | 2 | 16.87% |
| NDX241018C21400000 | 2024-04-23 9:36AM EDT | 21,400.00 | 49.90 | 98.50 | 102.60 | 0.00 | - | 1 | 4 | 16.74% |
| NDX241018C21600000 | 2024-04-23 9:36AM EDT | 21,600.00 | 41.35 | 79.40 | 84.70 | 0.00 | - | 1 | 2 | 16.68% |
| NDX241018C22000000 | 2024-03-21 2:48PM EDT | 22,000.00 | 145.80 | 23.10 | 31.40 | 0.00 | - | 1 | 2 | 14.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018P12000000 | 2024-02-02 4:46PM EDT | 12,000.00 | 76.20 | 48.80 | 54.00 | 0.00 | - | 1 | 1 | 37.37% |
| NDX241018P12400000 | 2024-01-19 2:40PM EDT | 12,400.00 | 107.21 | 85.40 | 93.00 | 0.00 | - | 1 | 1 | 38.94% |
| NDX241018P13000000 | 2024-04-19 9:35AM EDT | 13,000.00 | 101.40 | 25.70 | 29.80 | 0.00 | - | 1 | 2 | 28.31% |
| NDX241018P13400000 | 2024-03-26 9:59AM EDT | 13,400.00 | 78.20 | 102.20 | 105.50 | 0.00 | - | 1 | 2 | 33.62% |
| NDX241018P13500000 | 2024-01-05 11:34AM EDT | 13,500.00 | 267.00 | 144.00 | 152.20 | 0.00 | - | 1 | 1 | 36.07% |
| NDX241018P13600000 | 2024-02-12 10:30AM EDT | 13,600.00 | 128.00 | 115.20 | 120.10 | 0.00 | - | - | 8 | 33.39% |
| NDX241018P13800000 | 2024-01-19 2:39PM EDT | 13,800.00 | 199.53 | 158.80 | 168.10 | 0.00 | - | 1 | 1 | 35.01% |
| NDX241018P14300000 | 2024-02-01 2:36PM EDT | 14,300.00 | 237.70 | 133.60 | 140.30 | 0.00 | - | - | 4 | 30.24% |
| NDX241018P14400000 | 2024-03-08 1:41PM EDT | 14,400.00 | 163.86 | 143.80 | 150.10 | 0.00 | - | 1 | 3 | 30.16% |
| NDX241018P14500000 | 2024-04-26 9:54AM EDT | 14,500.00 | 141.00 | 55.70 | 59.80 | 0.00 | - | 8 | 0 | 23.71% |
| NDX241018P14600000 | 2023-12-21 12:36PM EDT | 14,600.00 | 405.20 | 272.10 | 280.80 | 0.00 | - | - | 2 | 34.85% |
| NDX241018P14700000 | 2023-12-20 1:58PM EDT | 14,700.00 | 390.30 | 284.10 | 292.90 | 0.00 | - | - | 1 | 34.63% |
| NDX241018P15000000 | 2024-03-05 4:41PM EDT | 15,000.00 | 240.15 | 205.70 | 212.90 | 0.00 | - | - | 6 | 29.29% |
| NDX241018P15100000 | 2024-05-03 12:03PM EDT | 15,100.00 | 143.00 | 77.10 | 81.10 | 0.00 | - | 5 | 15 | 21.99% |
| NDX241018P16000000 | 2024-04-19 2:17PM EDT | 16,000.00 | 478.30 | 129.20 | 133.30 | 0.00 | - | 25 | 27 | 19.59% |
| NDX241018P16200000 | 2024-05-15 1:39PM EDT | 16,200.00 | 152.30 | 145.40 | 149.80 | -75.30 | -33.08% | 2 | 2 | 19.08% |
| NDX241018P16500000 | 2024-04-26 2:04PM EDT | 16,500.00 | 387.40 | 173.90 | 179.10 | 0.00 | - | 12 | 17 | 18.34% |
| NDX241018P16600000 | 2024-05-13 3:15PM EDT | 16,600.00 | 250.00 | 184.40 | 189.90 | 0.00 | - | 1 | 9 | 18.08% |
| NDX241018P16700000 | 2024-02-13 10:42AM EDT | 16,700.00 | 585.00 | 471.70 | 480.30 | 0.00 | - | - | 5 | 25.90% |
| NDX241018P16900000 | 2023-12-12 11:34AM EDT | 16,900.00 | 1,103.30 | 870.50 | 889.80 | 0.00 | - | - | 2 | 34.39% |
| NDX241018P17000000 | 2024-05-15 11:56AM EDT | 17,000.00 | 253.20 | 236.40 | 241.90 | -110.90 | -30.46% | 1 | 10 | 17.10% |
| NDX241018P17100000 | 2023-11-16 10:56AM EDT | 17,100.00 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | - | - | 1 | 36.41% |
| NDX241018P17200000 | 2024-05-07 3:02PM EDT | 17,200.00 | 407.60 | 267.70 | 273.10 | 0.00 | - | 1 | 1 | 16.61% |
| NDX241018P17300000 | 2024-05-07 3:18PM EDT | 17,300.00 | 432.00 | 284.80 | 290.50 | 0.00 | - | 3 | 5 | 16.36% |
| NDX241018P17500000 | 2024-05-10 9:55AM EDT | 17,500.00 | 423.00 | 322.40 | 327.70 | 0.00 | - | 1 | 1 | 15.86% |
| NDX241018P17600000 | 2024-05-15 10:58AM EDT | 17,600.00 | 371.10 | 342.60 | 348.60 | -323.40 | -46.57% | 1 | 1 | 15.61% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 17,800.00 | 691.80 | 525.60 | 534.20 | 0.00 | - | 1 | 0 | 18.30% |
| NDX241018P17900000 | 2024-05-07 2:36PM EDT | 17,900.00 | 615.59 | 413.70 | 419.60 | 0.00 | - | - | 1 | 14.87% |
| NDX241018P18000000 | 2024-05-10 10:56AM EDT | 18,000.00 | 611.88 | 439.00 | 445.10 | 0.00 | - | 1 | 14 | 14.60% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 18,300.00 | 890.00 | 898.60 | 910.60 | 0.00 | - | 1 | 1 | 21.70% |
| NDX241018P18400000 | 2024-05-15 2:36PM EDT | 18,400.00 | 565.82 | 560.80 | 567.60 | -485.61 | -46.19% | 2 | 1 | 13.55% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 18,500.00 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 19.75% |
| NDX241018P18600000 | 2024-05-15 2:36PM EDT | 18,600.00 | 637.97 | 632.20 | 639.20 | -193.03 | -23.23% | 2 | 2 | 12.97% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 18,700.00 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 19.35% |
| NDX241018P18900000 | 2024-02-14 3:29PM EDT | 18,900.00 | 1,353.80 | 1,310.30 | 1,327.20 | 0.00 | - | 1 | 1 | 23.72% |
| NDX241018P19000000 | 2024-04-22 10:21AM EDT | 19,000.00 | 1,797.00 | 796.40 | 805.80 | 0.00 | - | 3 | 15 | 11.67% |
| NDX241018P19100000 | 2024-04-29 2:00PM EDT | 19,100.00 | 1,380.40 | 844.30 | 852.70 | 0.00 | - | 1 | 2 | 11.30% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 19,200.00 | 1,442.50 | 892.20 | 901.90 | 0.00 | - | - | 2 | 10.90% |
| NDX241018P19300000 | 2024-04-29 2:00PM EDT | 19,300.00 | 1,506.60 | 944.90 | 955.10 | 0.00 | - | 1 | 0 | 10.50% |
| NDX241018P19400000 | 2024-04-29 11:46AM EDT | 19,400.00 | 1,599.10 | 995.40 | 1,005.80 | 0.00 | - | 2 | 2 | 9.94% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 19,500.00 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 19.36% |
| NDX241018P19600000 | 2024-03-08 3:21PM EDT | 19,600.00 | 1,582.60 | 1,535.10 | 1,551.10 | 0.00 | - | 2 | 2 | 19.20% |
| NDX241018P19800000 | 2024-03-08 3:21PM EDT | 19,800.00 | 1,704.10 | 1,661.30 | 1,677.90 | 0.00 | - | 2 | 2 | 18.90% |
| NDX241018P19900000 | 2024-03-08 11:29AM EDT | 19,900.00 | 1,560.20 | 1,726.90 | 1,743.80 | 0.00 | - | 1 | 1 | 18.75% |
| NDX241018P21000000 | 2024-01-19 11:16AM EDT | 21,000.00 | 3,306.80 | 2,849.60 | 2,870.40 | 0.00 | - | 1 | 1 | 25.68% |
| NDX241018P21200000 | 2024-04-23 9:36AM EDT | 21,200.00 | 3,442.92 | 2,270.20 | 2,292.20 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241018P21400000 | 2024-04-23 9:36AM EDT | 21,400.00 | 3,626.89 | 2,441.80 | 2,463.20 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.