NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115C14000000 | 2024-03-20 2:07PM EDT | 14,000.00 | 4,704.98 | 3,641.40 | 3,666.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14100000 | 2024-03-20 2:07PM EDT | 14,100.00 | 4,615.13 | 3,555.50 | 3,580.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14800000 | 2024-01-26 4:48PM EDT | 14,800.00 | 3,454.17 | 3,838.50 | 3,865.30 | 0.00 | - | 1 | 1 | 21.40% |
| NDX241115C15000000 | 2024-01-29 2:37PM EDT | 15,000.00 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 17.13% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 16,100.00 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 16,500.00 | 2,040.40 | 2,712.70 | 2,738.60 | 0.00 | - | 12 | 12 | 29.41% |
| NDX241115C16600000 | 2024-05-15 2:02PM EDT | 16,600.00 | 2,636.60 | 2,628.40 | 2,651.00 | +668.12 | +33.94% | 12 | 12 | 28.94% |
| NDX241115C16800000 | 2024-05-15 10:40AM EDT | 16,800.00 | 2,373.76 | 2,462.50 | 2,487.70 | -149.44 | -5.92% | 20 | 24 | 28.24% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 17,000.00 | 1,685.36 | 2,298.80 | 2,319.70 | 0.00 | - | - | 1 | 27.38% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 17,200.00 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 5.02% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 17,400.00 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 17,500.00 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 13.10% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 18,000.00 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 23.74% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 18,100.00 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 23.65% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 18,300.00 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 20.64% |
| NDX241115C18500000 | 2024-05-14 2:36PM EDT | 18,500.00 | 1,059.32 | 1,223.30 | 1,235.40 | 0.00 | - | 2 | 3 | 22.60% |
| NDX241115C18600000 | 2024-05-07 12:49PM EDT | 18,600.00 | 959.70 | 1,159.50 | 1,175.70 | 0.00 | - | 1 | 1 | 22.37% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 19,000.00 | 563.92 | 935.00 | 944.50 | 0.00 | - | 1 | 2 | 21.33% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 19,100.00 | 530.07 | 882.50 | 893.00 | 0.00 | - | 1 | 0 | 21.12% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 19,200.00 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 13.00% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 19,300.00 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 16.32% |
| NDX241115C19400000 | 2024-05-03 10:43AM EDT | 19,400.00 | 504.80 | 737.40 | 747.00 | 0.00 | - | 1 | 5 | 20.50% |
| NDX241115C19500000 | 2024-05-03 10:43AM EDT | 19,500.00 | 471.72 | 690.60 | 699.90 | 0.00 | - | 1 | 1 | 20.26% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 19,700.00 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 21.72% |
| NDX241115C20000000 | 2024-04-25 10:07AM EDT | 20,000.00 | 247.00 | 493.30 | 502.30 | 0.00 | - | 3 | 100 | 19.39% |
| NDX241115C20100000 | 2024-03-04 4:20PM EDT | 20,100.00 | 637.55 | 521.40 | 536.80 | 0.00 | - | 4 | 4 | 20.69% |
| NDX241115C20600000 | 2024-02-02 3:40PM EDT | 20,600.00 | 330.00 | 460.00 | 471.90 | 0.00 | - | 1 | 1 | 22.01% |
| NDX241115C21000000 | 2024-05-02 9:34AM EDT | 21,000.00 | 114.78 | 227.30 | 234.50 | 0.00 | - | 1 | 3 | 18.09% |
| NDX241115C21200000 | 2024-02-09 12:46PM EDT | 21,200.00 | 251.30 | 293.40 | 306.50 | 0.00 | - | - | 1 | 20.92% |
| NDX241115C21600000 | 2024-01-17 10:30AM EDT | 21,600.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX241115C21800000 | 2024-02-09 12:35PM EDT | 21,800.00 | 164.13 | 201.20 | 213.00 | 0.00 | - | 1 | 3 | 20.76% |
| NDX241115C22000000 | 2024-03-01 2:39PM EDT | 22,000.00 | 191.17 | 166.80 | 175.80 | 0.00 | - | 1 | 4 | 20.30% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115P10000000 | 2024-04-08 2:25PM EDT | 10,000.00 | 26.24 | 9.90 | 15.50 | 0.00 | - | 1 | 6 | 38.62% |
| NDX241115P10200000 | 2024-02-09 12:35PM EDT | 10,200.00 | 38.03 | 28.80 | 44.90 | 0.00 | - | 1 | 10 | 43.94% |
| NDX241115P10400000 | 2024-01-24 12:18PM EDT | 10,400.00 | 44.00 | 35.50 | 44.60 | 0.00 | - | 2 | 4 | 42.63% |
| NDX241115P10600000 | 2024-01-23 4:40PM EDT | 10,600.00 | 56.00 | 39.00 | 48.10 | 0.00 | - | 4 | 2 | 41.93% |
| NDX241115P10800000 | 2024-01-23 10:48AM EDT | 10,800.00 | 60.00 | 46.20 | 52.20 | 0.00 | - | 2 | 2 | 41.28% |
| NDX241115P11200000 | 2024-01-24 4:57PM EDT | 11,200.00 | 66.00 | 51.10 | 60.40 | 0.00 | - | - | 1 | 39.89% |
| NDX241115P11400000 | 2024-01-24 4:57PM EDT | 11,400.00 | 72.00 | 55.80 | 65.10 | 0.00 | - | - | 2 | 39.23% |
| NDX241115P12600000 | 2024-04-19 9:40AM EDT | 12,600.00 | 104.10 | 31.30 | 36.00 | 0.00 | - | 1 | 5 | 28.97% |
| NDX241115P12800000 | 2024-05-01 2:08PM EDT | 12,800.00 | 80.98 | 34.50 | 39.30 | 0.00 | - | - | 1 | 28.38% |
| NDX241115P13000000 | 2024-05-01 2:08PM EDT | 13,000.00 | 89.33 | 38.00 | 42.90 | 0.00 | - | 1 | 28 | 27.80% |
| NDX241115P13400000 | 2024-03-08 3:08PM EDT | 13,400.00 | 139.00 | 116.50 | 123.40 | 0.00 | - | 1 | 1 | 32.16% |
| NDX241115P14000000 | 2024-05-13 11:22AM EDT | 14,000.00 | 80.11 | 62.30 | 67.10 | 0.00 | - | 1 | 28 | 24.96% |
| NDX241115P14100000 | 2023-11-16 10:58AM EDT | 14,100.00 | 490.00 | 350.00 | 364.80 | 0.00 | - | - | 3 | 38.62% |
| NDX241115P14200000 | 2024-05-14 1:41PM EDT | 14,200.00 | 88.20 | 69.00 | 73.80 | 0.00 | - | 1 | 7 | 24.43% |
| NDX241115P14700000 | 2024-04-15 11:18AM EDT | 14,700.00 | 219.00 | 95.10 | 99.80 | 0.00 | - | 6 | 3 | 23.47% |
| NDX241115P15000000 | 2024-05-13 3:59PM EDT | 15,000.00 | 136.00 | 104.00 | 108.70 | 0.00 | - | 1 | 21 | 22.35% |
| NDX241115P15100000 | 2024-04-05 9:37AM EDT | 15,100.00 | 259.60 | 178.90 | 187.30 | 0.00 | - | 1 | 1 | 25.39% |
| NDX241115P15200000 | 2024-03-27 10:24AM EDT | 15,200.00 | 237.35 | 242.40 | 248.10 | 0.00 | - | 5 | 5 | 27.12% |
| NDX241115P15300000 | 2024-04-05 9:37AM EDT | 15,300.00 | 283.30 | 198.20 | 207.90 | 0.00 | - | 1 | 1 | 25.01% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 15,800.00 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 26.37% |
| NDX241115P16000000 | 2024-05-07 1:23PM EDT | 16,000.00 | 250.00 | 176.50 | 181.80 | 0.00 | - | 10 | 13 | 19.92% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 16,100.00 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 30.79% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 16,200.00 | 470.10 | 196.40 | 202.20 | 0.00 | - | 4 | 16 | 19.45% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 16,400.00 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 23.09% |
| NDX241115P16500000 | 2024-05-06 9:35AM EDT | 16,500.00 | 365.10 | 231.20 | 237.00 | 0.00 | - | 21 | 11 | 18.75% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 16,600.00 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 25.96% |
| NDX241115P16800000 | 2024-05-14 2:33PM EDT | 16,800.00 | 333.06 | 272.40 | 278.40 | 0.00 | - | 1 | 1 | 18.05% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 16,900.00 | 351.54 | 287.30 | 293.60 | 0.00 | - | 1 | 3 | 17.82% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 17,000.00 | 566.90 | 303.70 | 309.70 | 0.00 | - | 1 | 3 | 17.58% |
| NDX241115P17100000 | 2023-12-13 10:43AM EDT | 17,100.00 | 1,161.90 | 1,001.80 | 1,024.80 | 0.00 | - | - | 6 | 32.95% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 17,300.00 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 24.50% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 17,500.00 | 734.75 | 398.70 | 405.50 | 0.00 | - | 5 | 19 | 16.42% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 17,600.00 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 21.35% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 17,900.00 | 801.70 | 649.80 | 658.10 | 0.00 | - | 2 | 3 | 18.63% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 18,000.00 | 919.23 | 521.10 | 530.10 | 0.00 | - | 10 | 18 | 15.23% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 18,500.00 | 1,140.99 | 679.60 | 689.60 | 0.00 | - | 5 | 6 | 13.95% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 18,800.00 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 21.53% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 18,900.00 | 1,108.30 | 835.70 | 845.30 | 0.00 | - | - | 2 | 12.77% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 19,100.00 | 1,714.40 | 921.00 | 931.60 | 0.00 | - | 2 | 4 | 12.07% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 19,200.00 | 1,937.40 | 968.30 | 978.70 | 0.00 | - | 1 | 2 | 11.70% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 19,400.00 | 1,918.60 | 1,067.20 | 1,079.20 | 0.00 | - | 1 | 4 | 10.91% |
| NDX241115P19900000 | 2024-02-13 11:07AM EDT | 19,900.00 | 2,077.80 | 1,834.60 | 1,853.10 | 0.00 | - | - | 1 | 19.68% |
| NDX241115P20200000 | 2024-02-15 10:50AM EDT | 20,200.00 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 21.84% |
| NDX241115P21400000 | 2024-03-08 2:42PM EDT | 21,400.00 | 2,956.10 | 2,866.80 | 2,889.40 | 0.00 | - | 2 | 2 | 14.45% |
| NDX241115P22000000 | 2024-01-24 2:09PM EDT | 22,000.00 | 3,660.00 | 3,456.90 | 3,483.20 | 0.00 | - | 1 | 2 | 16.19% |
© 2024 Yahoo. All rights reserved.