NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241231C12000000 | 2024-04-25 4:02PM EDT | 12,000.00 | 5,958.50 | 6,961.50 | 6,987.90 | 0.00 | - | - | 1 | 49.77% |
| NDXP241231C12800000 | 2024-04-26 9:31AM EDT | 12,800.00 | 5,260.00 | 6,204.80 | 6,230.90 | 0.00 | - | 1 | 1 | 45.69% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 16,500.00 | 2,654.77 | 2,516.30 | 2,537.80 | 0.00 | - | 2 | 20 | 21.89% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 16,900.00 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 24.62% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 17,000.00 | 1,647.15 | 2,474.90 | 2,498.50 | 0.00 | - | 6 | 9 | 27.98% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 17,300.00 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 28.06% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 17,500.00 | 1,350.15 | 2,094.30 | 2,114.90 | 0.00 | - | 6 | 4 | 26.36% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 17,600.00 | 1,264.25 | 2,021.10 | 2,041.50 | 0.00 | - | - | 3 | 26.05% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 18,000.00 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 26.60% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 18,100.00 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 22.27% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 18,200.00 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 24.92% |
| NDXP241231C18400000 | 2024-04-01 12:20PM EDT | 18,400.00 | 1,531.05 | 984.70 | 1,008.20 | 0.00 | - | - | 3 | 15.49% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 18,500.00 | 932.16 | 1,413.80 | 1,432.80 | 0.00 | - | 1 | 1 | 23.59% |
| NDXP241231C18600000 | 2024-04-23 1:08PM EDT | 18,600.00 | 886.60 | 1,352.80 | 1,372.80 | 0.00 | - | 1 | 1 | 23.36% |
| NDXP241231C18800000 | 2024-03-11 9:56AM EDT | 18,800.00 | 1,203.35 | 1,125.00 | 1,140.80 | 0.00 | - | 1 | 0 | 20.96% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 18,900.00 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 15.87% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 19,000.00 | 820.40 | 1,123.90 | 1,141.20 | 0.00 | - | 1 | 1 | 22.41% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 19,100.00 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 16.79% |
| NDXP241231C19200000 | 2024-04-01 12:59PM EDT | 19,200.00 | 1,103.70 | 649.60 | 666.50 | 0.00 | - | 1 | 1 | 15.67% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 19,500.00 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 15.68% |
| NDXP241231C19800000 | 2024-03-19 2:32PM EDT | 19,800.00 | 783.03 | 471.90 | 488.30 | 0.00 | - | 1 | 1 | 16.03% |
| NDXP241231C19900000 | 2024-05-10 1:52PM EDT | 19,900.00 | 535.00 | 694.40 | 709.00 | 0.00 | - | 1 | 4 | 20.60% |
| NDXP241231C20000000 | 2024-03-19 2:32PM EDT | 20,000.00 | 708.84 | 418.60 | 435.10 | 0.00 | - | 2 | 2 | 16.07% |
| NDXP241231C20100000 | 2024-05-09 9:42AM EDT | 20,100.00 | 450.60 | 617.00 | 630.90 | 0.00 | - | 1 | 0 | 20.26% |
| NDXP241231C20200000 | 2024-05-01 11:18AM EDT | 20,200.00 | 292.25 | 580.50 | 594.00 | 0.00 | - | 3 | 4 | 20.10% |
| NDXP241231C20500000 | 2024-05-10 9:46AM EDT | 20,500.00 | 382.04 | 480.60 | 494.40 | 0.00 | - | 1 | 5 | 19.67% |
| NDXP241231C20600000 | 2024-05-10 9:46AM EDT | 20,600.00 | 357.36 | 450.40 | 462.50 | 0.00 | - | 1 | 5 | 19.50% |
| NDXP241231C20800000 | 2024-01-31 11:05AM EDT | 20,800.00 | 283.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP241231C21000000 | 2024-03-13 12:18PM EDT | 21,000.00 | 442.40 | 358.60 | 375.80 | 0.00 | - | 1 | 7 | 19.46% |
| NDXP241231C21200000 | 2024-04-01 12:20PM EDT | 21,200.00 | 401.05 | 173.00 | 185.10 | 0.00 | - | - | 3 | 15.64% |
| NDXP241231C21400000 | 2024-05-10 10:20AM EDT | 21,400.00 | 192.75 | 259.70 | 270.00 | 0.00 | - | 1 | 4 | 18.61% |
| NDXP241231C21600000 | 2024-04-16 9:30AM EDT | 21,600.00 | 202.60 | 224.90 | 234.30 | 0.00 | - | 1 | 3 | 18.44% |
| NDXP241231C21800000 | 2024-02-15 2:50PM EDT | 21,800.00 | 226.80 | 224.50 | 240.90 | 0.00 | - | 2 | 4 | 19.34% |
| NDXP241231C22000000 | 2024-04-25 10:41AM EDT | 22,000.00 | 88.60 | 166.20 | 175.20 | 0.00 | - | - | 5 | 18.14% |
| NDXP241231C22500000 | 2024-05-14 3:58PM EDT | 22,500.00 | 95.12 | 113.20 | 121.40 | 0.00 | - | 2 | 2 | 17.89% |
| NDXP241231C23000000 | 2024-05-14 3:58PM EDT | 23,000.00 | 64.27 | 76.20 | 84.80 | 0.00 | - | 2 | 7 | 17.78% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241231P11800000 | 2024-04-12 3:56PM EDT | 11,800.00 | 85.00 | 38.20 | 45.20 | 0.00 | - | 1 | 5 | 30.86% |
| NDXP241231P12000000 | 2024-05-10 10:01AM EDT | 12,000.00 | 45.75 | 35.40 | 41.40 | 0.00 | - | 1 | 6 | 29.41% |
| NDXP241231P12200000 | 2024-01-31 3:28PM EDT | 12,200.00 | 148.00 | 86.60 | 95.50 | 0.00 | - | 1 | 5 | 33.39% |
| NDXP241231P12400000 | 2024-01-17 4:48PM EDT | 12,400.00 | 198.00 | 128.30 | 141.50 | 0.00 | - | - | 3 | 35.31% |
| NDXP241231P12800000 | 2024-04-22 9:49AM EDT | 12,800.00 | 154.00 | 50.90 | 57.60 | 0.00 | - | 1 | 1 | 27.24% |
| NDXP241231P13000000 | 2024-05-10 10:01AM EDT | 13,000.00 | 70.85 | 56.20 | 62.20 | 0.00 | - | 1 | 3 | 26.68% |
| NDXP241231P13200000 | 2024-04-18 10:23AM EDT | 13,200.00 | 173.84 | 61.60 | 67.70 | 0.00 | - | 1 | 1 | 26.16% |
| NDXP241231P13400000 | 2024-01-17 4:50PM EDT | 13,400.00 | 290.00 | 193.50 | 208.20 | 0.00 | - | - | 1 | 32.94% |
| NDXP241231P14000000 | 2024-03-19 12:44PM EDT | 14,000.00 | 210.00 | 243.90 | 255.80 | 0.00 | - | 1 | 1 | 31.38% |
| NDXP241231P14100000 | 2024-04-29 12:20PM EDT | 14,100.00 | 182.50 | 93.00 | 100.30 | 0.00 | - | 1 | 0 | 23.94% |
| NDXP241231P14300000 | 2024-05-03 11:49AM EDT | 14,300.00 | 169.80 | 102.20 | 109.60 | 0.00 | - | 1 | 1 | 23.46% |
| NDXP241231P14400000 | 2024-01-24 2:56PM EDT | 14,400.00 | 296.50 | 243.30 | 258.60 | 0.00 | - | - | 1 | 29.16% |
| NDXP241231P14500000 | 2024-02-14 4:47PM EDT | 14,500.00 | 289.86 | 277.30 | 292.20 | 0.00 | - | 1 | 0 | 29.74% |
| NDXP241231P14800000 | 2024-01-30 12:48PM EDT | 14,800.00 | 362.17 | 276.10 | 288.10 | 0.00 | - | 1 | 1 | 27.85% |
| NDXP241231P15000000 | 2024-02-09 11:45AM EDT | 15,000.00 | 332.20 | 319.70 | 335.50 | 0.00 | - | 1 | 0 | 28.15% |
| NDXP241231P15300000 | 2024-01-24 12:57PM EDT | 15,300.00 | 411.80 | 347.70 | 364.60 | 0.00 | - | 1 | 1 | 27.20% |
| NDXP241231P15500000 | 2024-04-12 9:30AM EDT | 15,500.00 | 340.90 | 230.70 | 240.70 | 0.00 | - | 1 | 1 | 22.37% |
| NDXP241231P15600000 | 2024-02-08 11:03AM EDT | 15,600.00 | 433.00 | 403.90 | 421.40 | 0.00 | - | 1 | 0 | 26.90% |
| NDXP241231P15700000 | 2024-02-28 2:15PM EDT | 15,700.00 | 413.30 | 342.90 | 357.60 | 0.00 | - | 1 | 1 | 24.60% |
| NDXP241231P15800000 | 2024-03-11 9:56AM EDT | 15,800.00 | 466.50 | 395.20 | 406.00 | 0.00 | - | 1 | 1 | 25.27% |
| NDXP241231P15900000 | 2024-04-18 10:45AM EDT | 15,900.00 | 508.10 | 220.50 | 228.90 | 0.00 | - | 1 | 1 | 19.82% |
| NDXP241231P16000000 | 2024-04-18 10:45AM EDT | 16,000.00 | 528.50 | 231.40 | 240.00 | 0.00 | - | 1 | 1 | 19.61% |
| NDXP241231P16100000 | 2024-04-23 12:19PM EDT | 16,100.00 | 520.00 | 243.10 | 251.80 | 0.00 | - | 2 | 3 | 19.39% |
| NDXP241231P16600000 | 2024-01-24 12:34PM EDT | 16,600.00 | 674.72 | 574.10 | 598.20 | 0.00 | - | 1 | 1 | 24.60% |
| NDXP241231P16700000 | 2024-05-10 1:46PM EDT | 16,700.00 | 425.00 | 324.90 | 334.40 | 0.00 | - | 1 | 2 | 18.09% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 16,800.00 | 746.95 | 341.00 | 350.60 | 0.00 | - | 4 | 0 | 17.87% |
| NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 16,900.00 | 775.35 | 357.90 | 367.60 | 0.00 | - | 4 | 0 | 17.65% |
| NDXP241231P17000000 | 2024-04-02 1:04PM EDT | 17,000.00 | 631.90 | 664.90 | 704.20 | 0.00 | - | 1 | 2 | 24.03% |
| NDXP241231P17100000 | 2024-04-24 9:49AM EDT | 17,100.00 | 726.00 | 393.00 | 404.30 | 0.00 | - | 5 | 6 | 17.22% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 17,200.00 | 755.71 | 412.30 | 423.80 | 0.00 | - | - | 5 | 17.00% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 17,600.00 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 28.90% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 17,700.00 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 22.21% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 17,800.00 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 22.02% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 17,900.00 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 28.34% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 18,200.00 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 28.11% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 18,300.00 | 1,060.00 | 863.90 | 878.40 | 0.00 | - | 1 | 1 | 17.40% |
| NDXP241231P21300000 | 2024-04-25 4:02PM EDT | 21,300.00 | 3,243.70 | 2,321.00 | 2,343.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.