NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250117C13600000 | 2024-03-06 2:50PM EDT | 13,600.00 | 5,149.70 | 5,154.40 | 5,185.80 | 0.00 | - | 1 | 1 | 30.61% |
| NDX250117C15500000 | 2024-01-11 11:05AM EDT | 15,500.00 | 2,554.00 | 3,480.50 | 3,508.30 | 0.00 | - | 2 | 0 | 26.72% |
| NDX250117C15800000 | 2024-02-28 1:33PM EDT | 15,800.00 | 3,152.90 | 3,419.50 | 3,455.60 | 0.00 | - | - | 1 | 30.60% |
| NDX250117C15900000 | 2024-02-28 10:31AM EDT | 15,900.00 | 3,092.90 | 3,339.20 | 3,375.20 | 0.00 | - | - | 1 | 30.36% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 16,300.00 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 25.39% |
| NDX250117C16500000 | 2024-03-01 12:20PM EDT | 16,500.00 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | - | 1 | 1 | 28.95% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 16,800.00 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 29.87% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 16,900.00 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 29.62% |
| NDX250117C17000000 | 2024-05-08 10:16AM EDT | 17,000.00 | 2,150.00 | 2,544.00 | 2,561.20 | 0.00 | - | 1 | 4 | 28.35% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 17,200.00 | 1,654.57 | 2,387.30 | 2,403.80 | 0.00 | - | 2 | 2 | 27.65% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 17,300.00 | 1,607.00 | 2,314.70 | 2,331.40 | 0.00 | - | - | 2 | 27.40% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 17,400.00 | 1,546.00 | 2,237.30 | 2,258.60 | 0.00 | - | - | 2 | 27.13% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 17,500.00 | 1,447.79 | 2,160.90 | 2,181.40 | 0.00 | - | 1 | 9 | 26.77% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 17,600.00 | 1,389.57 | 2,092.80 | 2,110.10 | 0.00 | - | - | 2 | 26.50% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 17,700.00 | 1,610.30 | 2,019.10 | 2,035.90 | 0.00 | - | 1 | 2 | 26.17% |
| NDX250117C17775000 | 2024-05-03 2:07PM EDT | 17,775.00 | 1,552.25 | 1,963.70 | 1,986.60 | 0.00 | - | 2 | 1 | 26.02% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 17,800.00 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 17.41% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 17,900.00 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 17.43% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 18,000.00 | 1,371.70 | 1,812.10 | 1,824.20 | 0.00 | - | 8 | 8 | 25.28% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 18,200.00 | 1,302.10 | 1,681.00 | 1,695.40 | 0.00 | - | 2 | 1 | 24.83% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 18,300.00 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 16.61% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 18,800.00 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 20.10% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 18,900.00 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 20.03% |
| NDX250117C19000000 | 2024-05-15 10:40AM EDT | 19,000.00 | 1,129.60 | 1,193.90 | 1,207.40 | +160.05 | +16.51% | 27 | 483 | 22.83% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 19,100.00 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 19.90% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 19,200.00 | 614.06 | 1,088.40 | 1,098.40 | 0.00 | - | 1 | 2 | 22.37% |
| NDX250117C19300000 | 2024-05-02 3:10PM EDT | 19,300.00 | 649.18 | 1,037.00 | 1,047.00 | 0.00 | - | 1 | 2 | 22.16% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 19,400.00 | 614.03 | 987.00 | 996.90 | 0.00 | - | 1 | 1 | 21.95% |
| NDX250117C19500000 | 2024-05-14 11:54AM EDT | 19,500.00 | 782.40 | 939.00 | 948.30 | 0.00 | - | 100 | 177 | 21.75% |
| NDX250117C19600000 | 2024-05-01 2:48PM EDT | 19,600.00 | 556.99 | 890.20 | 899.70 | 0.00 | - | 1 | 1 | 21.53% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 19,700.00 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 17.53% |
| NDX250117C20000000 | 2024-03-26 11:42AM EDT | 20,000.00 | 859.26 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 1.56% |
| NDX250117C20400000 | 2024-01-30 11:32AM EDT | 20,400.00 | 474.20 | 578.80 | 596.90 | 0.00 | - | - | 7 | 20.50% |
| NDX250117C20500000 | 2024-04-23 3:53PM EDT | 20,500.00 | 328.40 | 536.80 | 546.10 | 0.00 | - | 1 | 0 | 20.03% |
| NDX250117C20600000 | 2024-04-23 3:53PM EDT | 20,600.00 | 308.40 | 505.00 | 514.90 | 0.00 | - | 1 | 0 | 19.90% |
| NDX250117C20800000 | 2024-03-01 4:44PM EDT | 20,800.00 | 578.21 | 536.80 | 556.30 | 0.00 | - | 10 | 312 | 21.59% |
| NDX250117C21000000 | 2024-05-10 11:24AM EDT | 21,000.00 | 295.00 | 392.80 | 401.80 | 0.00 | - | 7 | 79 | 19.39% |
| NDX250117C21200000 | 2024-03-01 4:44PM EDT | 21,200.00 | 470.04 | 434.80 | 450.20 | 0.00 | - | 2 | 0 | 21.21% |
| NDX250117C21400000 | 2024-03-01 4:44PM EDT | 21,400.00 | 421.09 | 389.00 | 405.80 | 0.00 | - | 20 | 624 | 21.08% |
| NDX250117C21600000 | 2024-03-14 3:42PM EDT | 21,600.00 | 320.40 | 285.20 | 297.90 | 0.00 | - | 11 | 56 | 19.42% |
| NDX250117C21800000 | 2024-03-14 3:42PM EDT | 21,800.00 | 286.65 | 252.40 | 264.60 | 0.00 | - | 11 | 56 | 19.33% |
| NDX250117C22000000 | 2024-04-30 12:57PM EDT | 22,000.00 | 123.10 | 197.70 | 205.50 | 0.00 | - | 3 | 380 | 18.44% |
| NDX250117C23000000 | 2024-04-30 2:52PM EDT | 23,000.00 | 60.17 | 95.50 | 101.00 | 0.00 | - | 1 | 79 | 17.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250117P10000000 | 2024-05-15 11:05AM EDT | 10,000.00 | 20.70 | 16.30 | 21.00 | -2.30 | -10.00% | 2 | 8 | 34.74% |
| NDX250117P10200000 | 2024-02-12 11:01AM EDT | 10,200.00 | 56.00 | 47.80 | 55.10 | 0.00 | - | 4 | 6 | 39.27% |
| NDX250117P10400000 | 2024-02-12 11:01AM EDT | 10,400.00 | 58.00 | 47.70 | 63.70 | 0.00 | - | 1 | 2 | 39.15% |
| NDX250117P10600000 | 2024-03-13 3:50PM EDT | 10,600.00 | 62.00 | 53.40 | 61.30 | 0.00 | - | - | 1 | 37.76% |
| NDX250117P10800000 | 2024-03-13 3:50PM EDT | 10,800.00 | 66.00 | 58.30 | 66.30 | 0.00 | - | 2 | 7 | 37.19% |
| NDX250117P11000000 | 2024-04-30 2:52PM EDT | 11,000.00 | 49.88 | 26.20 | 31.20 | 0.00 | - | 1 | 3 | 31.73% |
| NDX250117P11200000 | 2024-01-17 3:10PM EDT | 11,200.00 | 130.00 | 83.10 | 94.80 | 0.00 | - | - | 8 | 37.56% |
| NDX250117P12000000 | 2024-01-22 4:32PM EDT | 12,000.00 | 135.83 | 120.00 | 135.30 | 0.00 | - | - | 1 | 35.90% |
| NDX250117P12600000 | 2024-04-12 10:12AM EDT | 12,600.00 | 118.88 | 63.40 | 69.80 | 0.00 | - | 1 | 0 | 28.22% |
| NDX250117P12800000 | 2024-04-12 10:12AM EDT | 12,800.00 | 128.81 | 69.60 | 76.10 | 0.00 | - | 2 | 0 | 27.74% |
| NDX250117P13000000 | 2024-05-10 11:16AM EDT | 13,000.00 | 80.40 | 63.90 | 69.40 | 0.00 | - | 2 | 5 | 26.28% |
| NDX250117P13200000 | 2024-03-01 3:33PM EDT | 13,200.00 | 143.05 | 129.80 | 140.20 | 0.00 | - | 1 | 2 | 29.66% |
| NDX250117P13400000 | 2024-01-30 12:17PM EDT | 13,400.00 | 219.30 | 166.50 | 177.00 | 0.00 | - | - | 8 | 30.38% |
| NDX250117P13600000 | 2024-01-30 11:39AM EDT | 13,600.00 | 238.08 | 180.40 | 191.00 | 0.00 | - | 3 | 9 | 29.91% |
| NDX250117P13800000 | 2024-05-03 10:28AM EDT | 13,800.00 | 145.42 | 91.50 | 97.20 | 0.00 | - | 1 | 8 | 24.31% |
| NDX250117P14000000 | 2024-05-03 3:35PM EDT | 14,000.00 | 153.90 | 99.90 | 105.90 | 0.00 | - | 3 | 61 | 23.83% |
| NDX250117P14600000 | 2024-03-15 3:35PM EDT | 14,600.00 | 309.00 | 275.20 | 286.70 | 0.00 | - | - | 1 | 27.90% |
| NDX250117P14800000 | 2024-03-01 3:33PM EDT | 14,800.00 | 265.77 | 250.70 | 263.80 | 0.00 | - | 2 | 22 | 26.05% |
| NDX250117P14900000 | 2024-02-20 2:42PM EDT | 14,900.00 | 401.60 | 265.00 | 276.80 | 0.00 | - | - | 1 | 25.91% |
| NDX250117P15000000 | 2024-04-30 12:08PM EDT | 15,000.00 | 300.55 | 158.60 | 165.00 | 0.00 | - | 5 | 30 | 21.57% |
| NDX250117P15100000 | 2024-04-19 1:09PM EDT | 15,100.00 | 443.40 | 166.70 | 173.00 | 0.00 | - | 11 | 11 | 21.37% |
| NDX250117P15300000 | 2024-02-20 2:33PM EDT | 15,300.00 | 471.50 | 310.50 | 323.00 | 0.00 | - | - | 1 | 25.04% |
| NDX250117P15400000 | 2024-04-19 1:09PM EDT | 15,400.00 | 500.10 | 191.30 | 197.80 | 0.00 | - | 2 | 2 | 20.70% |
| NDX250117P15500000 | 2024-04-26 11:34AM EDT | 15,500.00 | 372.80 | 200.20 | 206.90 | 0.00 | - | 2 | 9 | 20.49% |
| NDX250117P15600000 | 2024-01-22 4:32PM EDT | 15,600.00 | 542.17 | 496.70 | 514.30 | 0.00 | - | - | 1 | 28.17% |
| NDX250117P15700000 | 2024-04-29 3:18PM EDT | 15,700.00 | 397.92 | 220.40 | 227.00 | 0.00 | - | - | 1 | 20.07% |
| NDX250117P15900000 | 2024-03-05 2:17PM EDT | 15,900.00 | 490.20 | 462.50 | 477.30 | 0.00 | - | - | 1 | 25.44% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 16,000.00 | 525.00 | 252.90 | 260.30 | 0.00 | - | 1 | 18 | 19.43% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 16,100.00 | 601.70 | 265.20 | 272.60 | 0.00 | - | - | 1 | 19.22% |
| NDX250117P16150000 | 2024-05-01 3:09PM EDT | 16,150.00 | 474.80 | 271.30 | 278.80 | 0.00 | - | - | 2 | 19.11% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 16,200.00 | 570.47 | 278.00 | 285.20 | 0.00 | - | - | 4 | 19.00% |
| NDX250117P16300000 | 2024-05-06 3:13PM EDT | 16,300.00 | 407.00 | 291.50 | 298.10 | 0.00 | - | 1 | 8 | 18.78% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 16,400.00 | 739.69 | 304.60 | 312.00 | 0.00 | - | 3 | 3 | 18.56% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 16,500.00 | 634.96 | 320.00 | 327.50 | 0.00 | - | 3 | 3 | 18.37% |
| NDX250117P16600000 | 2024-04-23 2:43PM EDT | 16,600.00 | 646.55 | 334.60 | 342.50 | 0.00 | - | - | 3 | 18.15% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 16,700.00 | 675.50 | 348.80 | 357.70 | 0.00 | - | - | 1 | 17.92% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 16,800.00 | 703.40 | 366.50 | 374.40 | 0.00 | - | 1 | 2 | 17.70% |
| NDX250117P17000000 | 2024-05-10 9:41AM EDT | 17,000.00 | 491.95 | 402.30 | 410.60 | 0.00 | - | 2 | 409 | 17.28% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 17,100.00 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 22.28% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 17,200.00 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 22.16% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 17,400.00 | 1,000.80 | 483.10 | 491.90 | 0.00 | - | 1 | 4 | 16.40% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 17,500.00 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 20.41% |
| NDX250117P17650000 | 2024-05-07 10:45AM EDT | 17,650.00 | 713.10 | 540.90 | 550.20 | 0.00 | - | - | 1 | 15.84% |
| NDX250117P17800000 | 2024-05-09 11:31AM EDT | 17,800.00 | 735.90 | 578.90 | 587.80 | 0.00 | - | 1 | 2 | 15.48% |
| NDX250117P18000000 | 2024-05-15 10:09AM EDT | 18,000.00 | 690.30 | 633.90 | 642.60 | -181.70 | -20.84% | 2 | 611 | 15.02% |
| NDX250117P18300000 | 2024-05-08 1:13PM EDT | 18,300.00 | 941.90 | 725.10 | 734.70 | 0.00 | - | - | 1 | 14.30% |
| NDX250117P18500000 | 2024-05-14 11:54AM EDT | 18,500.00 | 938.36 | 790.40 | 800.90 | 0.00 | - | 100 | 582 | 13.78% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 18,800.00 | 1,749.22 | 899.20 | 909.40 | 0.00 | - | 1 | 1 | 12.92% |
| NDX250117P19000000 | 2024-05-15 10:11AM EDT | 19,000.00 | 1,060.90 | 979.80 | 988.50 | -103.60 | -8.90% | 107 | 71 | 12.29% |
| NDX250117P19900000 | 2024-03-08 3:57PM EDT | 19,900.00 | 1,838.30 | 1,811.10 | 1,835.40 | 0.00 | - | 1 | 1 | 16.53% |
| NDX250117P20000000 | 2024-03-08 3:59PM EDT | 20,000.00 | 1,890.90 | 1,869.70 | 1,894.30 | 0.00 | - | 1 | 2 | 16.28% |
| NDX250117P21400000 | 2024-04-04 2:32PM EDT | 21,400.00 | 2,857.70 | 2,947.40 | 2,975.40 | 0.00 | - | 1 | 1 | 14.97% |
| NDX250117P21600000 | 2024-03-08 3:37PM EDT | 21,600.00 | 2,960.80 | 2,976.40 | 3,005.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250117P21800000 | 2024-03-21 9:41AM EDT | 21,800.00 | 2,849.35 | 4,056.50 | 4,089.00 | 0.00 | - | 22 | 34 | 31.73% |
| NDX250117P22000000 | 2024-03-21 9:41AM EDT | 22,000.00 | 3,002.35 | 4,233.70 | 4,266.20 | 0.00 | - | 22 | 34 | 32.14% |
| NDX250117P22600000 | 2024-05-01 3:39PM EDT | 22,600.00 | 4,436.32 | 3,371.00 | 3,396.50 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250117P22700000 | 2024-05-01 3:39PM EDT | 22,700.00 | 4,527.42 | 3,458.00 | 3,481.40 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250117P22900000 | 2024-04-15 1:18PM EDT | 22,900.00 | 4,223.80 | 3,632.70 | 3,659.20 | 0.00 | - | 1 | 15 | 0.00% |
| NDX250117P23000000 | 2024-04-15 1:18PM EDT | 23,000.00 | 4,312.30 | 3,723.00 | 3,749.20 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.