NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 16,000.00 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 16,100.00 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 16,200.00 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 17,700.00 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 0.00% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 18,000.00 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 0.00% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 18,300.00 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 18,500.00 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C18600000 | 2024-05-23 11:45AM EDT | 18,600.00 | 1,808.00 | 2,448.00 | 2,467.40 | 0.00 | - | - | 1 | 27.72% |
| NDX250321C18700000 | 2024-06-21 11:31AM EDT | 18,700.00 | 2,378.80 | 2,401.00 | 2,428.30 | 0.00 | - | 3 | 15 | 27.97% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 18,800.00 | 1,675.00 | 2,304.60 | 2,323.80 | 0.00 | - | 2 | 4 | 27.18% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 19,000.00 | 1,159.90 | 1,647.50 | 1,674.10 | 0.00 | - | - | 4 | 18.75% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 19,200.00 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 10.57% |
| NDX250321C19400000 | 2024-06-13 2:02PM EDT | 19,400.00 | 1,747.54 | 1,916.50 | 1,941.60 | 0.00 | - | 1 | 1 | 26.07% |
| NDX250321C19600000 | 2024-06-13 2:02PM EDT | 19,600.00 | 1,623.30 | 1,786.90 | 1,811.40 | 0.00 | - | 1 | 2 | 25.57% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 20,000.00 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 16.43% |
| NDX250321C21000000 | 2024-06-18 11:41AM EDT | 21,000.00 | 1,091.45 | 1,013.40 | 1,029.00 | 0.00 | - | 2 | 4 | 22.45% |
| NDX250321C21100000 | 2024-05-30 4:00PM EDT | 21,100.00 | 489.17 | 967.30 | 983.00 | 0.00 | - | 1 | 0 | 22.27% |
| NDX250321C21200000 | 2024-06-20 9:59AM EDT | 21,200.00 | 1,031.86 | 922.80 | 937.50 | 0.00 | - | - | 5 | 22.08% |
| NDX250321C21600000 | 2024-05-06 2:45PM EDT | 21,600.00 | 313.50 | 480.90 | 493.90 | 0.00 | - | - | 8 | 16.81% |
| NDX250321C21800000 | 2024-06-26 12:16PM EDT | 21,800.00 | 674.66 | 682.40 | 699.00 | 0.00 | - | 1 | 9 | 21.10% |
| NDX250321C22000000 | 2024-06-12 1:40PM EDT | 22,000.00 | 514.71 | 613.80 | 629.10 | 0.00 | - | 2 | 6 | 20.79% |
| NDX250321C22500000 | 2024-06-24 12:30PM EDT | 22,500.00 | 441.34 | 466.30 | 480.90 | 0.00 | - | 2 | 504 | 20.16% |
| NDX250321C23000000 | 2024-06-27 2:36PM EDT | 23,000.00 | 345.44 | 349.60 | 359.40 | +25.44 | +7.95% | 440 | 477 | 19.57% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321P10000000 | 2024-06-17 11:21AM EDT | 10,000.00 | 24.81 | 16.70 | 24.70 | 0.00 | - | 4 | 8 | 37.08% |
| NDX250321P10200000 | 2024-04-26 9:30AM EDT | 10,200.00 | 56.30 | 24.80 | 33.90 | 0.00 | - | 1 | 1 | 37.83% |
| NDX250321P11000000 | 2024-06-10 10:19AM EDT | 11,000.00 | 39.50 | 27.10 | 34.90 | 0.00 | - | 2 | 2 | 34.10% |
| NDX250321P11200000 | 2024-06-21 11:31AM EDT | 11,200.00 | 39.10 | 29.70 | 37.50 | 0.00 | - | 6 | 49 | 33.54% |
| NDX250321P12000000 | 2024-06-24 9:45AM EDT | 12,000.00 | 51.00 | 42.10 | 49.80 | 0.00 | - | 37 | 85 | 31.38% |
| NDX250321P12800000 | 2024-04-22 2:47PM EDT | 12,800.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX250321P13000000 | 2024-05-20 12:59PM EDT | 13,000.00 | 90.00 | 68.20 | 73.40 | 0.00 | - | 192 | 193 | 29.00% |
| NDX250321P13200000 | 2024-06-21 11:31AM EDT | 13,200.00 | 82.40 | 69.10 | 76.90 | 0.00 | - | 3 | 21 | 28.37% |
| NDX250321P13400000 | 2024-03-18 11:08AM EDT | 13,400.00 | 221.30 | 247.10 | 261.80 | 0.00 | - | - | 6 | 36.75% |
| NDX250321P13800000 | 2024-04-23 9:43AM EDT | 13,800.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX250321P14000000 | 2024-06-03 12:12PM EDT | 14,000.00 | 150.00 | 97.40 | 102.10 | 0.00 | - | 1 | 21 | 26.43% |
| NDX250321P14200000 | 2024-05-28 1:56PM EDT | 14,200.00 | 149.35 | 105.40 | 110.20 | 0.00 | - | 10 | 11 | 25.98% |
| NDX250321P14600000 | 2024-06-26 12:43PM EDT | 14,600.00 | 132.70 | 123.50 | 128.30 | 0.00 | - | 3 | 8 | 25.10% |
| NDX250321P14800000 | 2024-04-18 9:54AM EDT | 14,800.00 | 430.80 | 197.30 | 208.00 | 0.00 | - | - | 3 | 27.47% |
| NDX250321P15000000 | 2024-06-21 11:27AM EDT | 15,000.00 | 161.60 | 144.80 | 149.60 | 0.00 | - | 4 | 214 | 24.23% |
| NDX250321P15100000 | 2024-03-20 11:21AM EDT | 15,100.00 | 405.00 | 534.00 | 560.50 | 0.00 | - | 6 | 17 | 36.22% |
| NDX250321P15200000 | 2024-03-19 3:50PM EDT | 15,200.00 | 420.00 | 493.00 | 514.20 | 0.00 | - | 4 | 4 | 34.46% |
| NDX250321P15300000 | 2024-03-19 3:50PM EDT | 15,300.00 | 436.00 | 511.40 | 532.80 | 0.00 | - | 4 | 4 | 34.35% |
| NDX250321P15400000 | 2024-04-29 12:04PM EDT | 15,400.00 | 416.50 | 250.80 | 261.80 | 0.00 | - | 2 | 2 | 26.34% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 15,500.00 | 603.20 | 266.40 | 277.60 | 0.00 | - | 10 | 11 | 26.33% |
| NDX250321P15600000 | 2024-02-27 4:25PM EDT | 15,600.00 | 464.68 | 421.30 | 438.80 | 0.00 | - | - | 2 | 30.27% |
| NDX250321P15700000 | 2024-04-12 1:24PM EDT | 15,700.00 | 519.60 | 341.90 | 357.00 | 0.00 | - | 1 | 4 | 27.58% |
| NDX250321P15800000 | 2024-06-06 11:46AM EDT | 15,800.00 | 259.60 | 198.90 | 206.70 | 0.00 | - | - | 12 | 22.65% |
| NDX250321P15900000 | 2024-05-31 9:58AM EDT | 15,900.00 | 334.20 | 207.00 | 214.90 | 0.00 | - | 1 | 1 | 22.44% |
| NDX250321P16000000 | 2024-05-28 1:56PM EDT | 16,000.00 | 305.35 | 215.30 | 223.30 | 0.00 | - | 10 | 47 | 22.23% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 16,100.00 | 751.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 16,200.00 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 30.38% |
| NDX250321P16300000 | 2024-06-17 10:42AM EDT | 16,300.00 | 264.10 | 242.40 | 248.60 | 0.00 | - | 1 | 0 | 21.55% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 16,400.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250321P16500000 | 2024-06-24 1:40PM EDT | 16,500.00 | 294.87 | 262.40 | 271.10 | 0.00 | - | 2 | 9 | 21.21% |
| NDX250321P16600000 | 2024-06-07 3:59PM EDT | 16,600.00 | 359.70 | 273.00 | 279.50 | 0.00 | - | 8 | 8 | 20.94% |
| NDX250321P16700000 | 2024-06-17 10:43AM EDT | 16,700.00 | 307.40 | 284.10 | 292.90 | 0.00 | - | 1 | 0 | 20.80% |
| NDX250321P16800000 | 2024-06-21 11:26AM EDT | 16,800.00 | 304.30 | 295.50 | 304.40 | -18.00 | -5.58% | 400 | 12 | 20.59% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 17,000.00 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 26.20% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 17,100.00 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 26.04% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 17,400.00 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 27.76% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 17,500.00 | 749.00 | 507.20 | 521.20 | 0.00 | - | - | 2 | 21.64% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 18,000.00 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 23.08% |
| NDX250321P18200000 | 2024-06-26 12:48PM EDT | 18,200.00 | 543.40 | 507.10 | 520.70 | 0.00 | - | 5 | 55 | 17.68% |
| NDX250321P18400000 | 2024-06-05 12:58PM EDT | 18,400.00 | 749.20 | 547.80 | 561.70 | 0.00 | - | 1 | 1 | 17.25% |
| NDX250321P18600000 | 2024-06-04 11:07AM EDT | 18,600.00 | 942.00 | 591.70 | 605.80 | 0.00 | - | 1 | 1 | 16.82% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 28.41% |
| NDX250321P19000000 | 2024-06-11 10:19AM EDT | 19,000.00 | 915.12 | 689.10 | 703.40 | 0.00 | - | 5 | 10 | 15.91% |
| NDX250321P19500000 | 2024-06-13 2:02PM EDT | 19,500.00 | 907.95 | 831.40 | 847.30 | 0.00 | - | 2 | 2 | 14.72% |
| NDX250321P19900000 | 2024-06-24 12:27PM EDT | 19,900.00 | 1,046.40 | 963.90 | 980.80 | 0.00 | - | 3 | 4 | 13.67% |
| NDX250321P20000000 | 2024-06-12 1:40PM EDT | 20,000.00 | 1,111.21 | 999.80 | 1,017.00 | 0.00 | - | - | 2 | 13.39% |
| NDX250321P20200000 | 2024-05-06 11:51AM EDT | 20,200.00 | 2,027.80 | 1,404.70 | 1,426.80 | 0.00 | - | - | 1 | 17.77% |
| NDX250321P20300000 | 2024-06-21 10:57AM EDT | 20,300.00 | 1,187.40 | 1,114.60 | 1,132.70 | 0.00 | - | 1 | 2 | 12.49% |
| NDX250321P20400000 | 2024-06-24 12:30PM EDT | 20,400.00 | 1,248.93 | 1,155.40 | 1,173.80 | 0.00 | - | 2 | 3 | 12.17% |
| NDX250321P20500000 | 2024-06-21 10:56AM EDT | 20,500.00 | 1,277.00 | 1,197.30 | 1,216.10 | 0.00 | - | 3 | 26 | 11.83% |
| NDX250321P20600000 | 2024-06-18 11:41AM EDT | 20,600.00 | 1,232.26 | 1,240.60 | 1,259.70 | 0.00 | - | 2 | 8 | 11.47% |
| NDX250321P20800000 | 2024-06-21 3:32PM EDT | 20,800.00 | 1,402.00 | 1,331.00 | 1,345.60 | 0.00 | - | 3 | 5 | 10.59% |
| NDX250321P21000000 | 2024-06-27 12:58PM EDT | 21,000.00 | 1,451.40 | 1,426.80 | 1,443.50 | +64.85 | +4.68% | 1 | 3 | 9.67% |
| NDX250321P21100000 | 2024-06-20 9:53AM EDT | 21,100.00 | 1,432.20 | 1,476.80 | 1,491.40 | 0.00 | - | - | 3 | 9.07% |
| NDX250321P21200000 | 2024-06-18 1:46PM EDT | 21,200.00 | 1,484.19 | 1,527.90 | 1,543.50 | 0.00 | - | - | 3 | 8.43% |
| NDX250321P21800000 | 2024-05-06 2:48PM EDT | 21,800.00 | 3,138.45 | 2,360.90 | 2,390.50 | 0.00 | - | - | 8 | 15.64% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 22,000.00 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 15.35% |
| NDX250321P22500000 | 2024-04-19 9:35AM EDT | 22,500.00 | 4,327.90 | 3,265.00 | 3,289.10 | 0.00 | - | 1 | 1 | 21.94% |
| NDX250321P23000000 | 2024-04-18 4:08PM EDT | 23,000.00 | 4,734.20 | 3,682.20 | 3,707.10 | 0.00 | - | 1 | 1 | 22.29% |
© 2024 Yahoo. All rights reserved.