NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516C12600000 | 2024-05-10 10:21AM EDT | 12,600.00 | 6,214.00 | 6,997.70 | 7,045.20 | 0.00 | - | - | 2 | 0.00% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 16,400.00 | 3,602.20 | 4,208.00 | 4,408.00 | 0.00 | - | 1 | 2 | 35.65% |
| NDX250516C16500000 | 2024-06-06 1:54PM EDT | 16,500.00 | 3,675.00 | 4,124.00 | 4,324.00 | 0.00 | - | - | 1 | 35.31% |
| NDX250516C16700000 | 2024-05-24 1:28PM EDT | 16,700.00 | 3,366.60 | 3,960.00 | 4,160.00 | 0.00 | - | 1 | 1 | 34.68% |
| NDX250516C17000000 | 2024-06-12 10:20AM EDT | 17,000.00 | 3,631.18 | 3,716.00 | 3,916.00 | 0.00 | - | 18 | 19 | 33.74% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 17,300.00 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 18,700.00 | 1,931.70 | 2,432.00 | 2,632.00 | 0.00 | - | 1 | 1 | 28.97% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 19,000.00 | 1,748.20 | 2,226.00 | 2,426.00 | 0.00 | - | 1 | 1 | 28.22% |
| NDX250516C20000000 | 2024-06-12 12:33PM EDT | 20,000.00 | 1,563.10 | 1,600.00 | 1,798.00 | 0.00 | - | 20 | 36 | 25.96% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 20,800.00 | 941.40 | 1,172.00 | 1,370.00 | 0.00 | - | - | 1 | 24.44% |
| NDX250516C20900000 | 2024-06-06 12:56PM EDT | 20,900.00 | 904.20 | 1,122.00 | 1,322.00 | 0.00 | - | - | 24 | 24.27% |
| NDX250516C22500000 | 2024-06-12 12:30PM EDT | 22,500.00 | 529.60 | 566.00 | 644.00 | 0.00 | - | 120 | 254 | 21.16% |
| NDX250516C22700000 | 2024-06-12 12:02PM EDT | 22,700.00 | 481.00 | 510.00 | 589.90 | 0.00 | - | - | 3 | 20.98% |
| NDX250516C23000000 | 2024-06-12 12:30PM EDT | 23,000.00 | 414.60 | 434.00 | 514.00 | 0.00 | - | 110 | 184 | 20.71% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516P14000000 | 2024-05-10 10:21AM EDT | 14,000.00 | 207.00 | 155.90 | 166.00 | 0.00 | - | - | 0 | 26.11% |
| NDX250516P14100000 | 2024-06-12 2:02PM EDT | 14,100.00 | 137.30 | 136.00 | 155.00 | 0.00 | - | - | 8 | 25.24% |
| NDX250516P14200000 | 2024-06-12 2:02PM EDT | 14,200.00 | 143.60 | 140.00 | 160.00 | 0.00 | - | - | 2 | 25.01% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 16,200.00 | 494.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P16800000 | 2024-05-17 9:30AM EDT | 16,800.00 | 527.10 | 364.00 | 402.00 | 0.00 | - | 1 | 1 | 19.99% |
| NDX250516P17000000 | 2024-06-14 2:35PM EDT | 17,000.00 | 419.00 | 390.00 | 421.80 | -2.30 | -0.55% | 1 | 12 | 19.43% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 17,100.00 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 17,600.00 | 694.60 | 468.00 | 548.00 | 0.00 | - | - | 1 | 18.76% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 17,900.00 | 773.20 | 526.50 | 606.00 | 0.00 | - | - | 1 | 18.17% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 18,100.00 | 836.70 | 566.00 | 644.00 | 0.00 | - | 1 | 1 | 17.71% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 18,300.00 | 892.60 | 610.00 | 690.00 | 0.00 | - | - | 3 | 17.33% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 18,400.00 | 931.70 | 634.00 | 712.00 | 0.00 | - | - | 1 | 17.10% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 18,600.00 | 988.70 | 682.00 | 760.00 | 0.00 | - | - | 1 | 16.68% |
| NDX250516P18700000 | 2024-06-11 9:30AM EDT | 18,700.00 | 892.00 | 706.00 | 786.00 | 0.00 | - | 1 | 1 | 16.48% |
| NDX250516P18800000 | 2024-05-29 1:52PM EDT | 18,800.00 | 1,006.45 | 732.00 | 812.00 | 0.00 | - | - | 1 | 16.26% |
| NDX250516P19000000 | 2024-06-14 12:39PM EDT | 19,000.00 | 843.20 | 786.00 | 864.00 | -10.85 | -1.27% | 10 | 5 | 15.79% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 19,200.00 | 1,211.20 | 800.00 | 1,000.00 | 0.00 | - | - | 1 | 16.41% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 19,400.00 | 1,295.30 | 846.00 | 1,046.00 | 0.00 | - | - | 1 | 15.72% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 19,500.00 | 1,342.30 | 878.00 | 1,076.00 | 0.00 | - | - | 1 | 15.45% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 19,600.00 | 1,199.00 | 910.00 | 1,109.90 | 0.00 | - | - | 1 | 15.21% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 19,700.00 | 1,319.80 | 944.00 | 1,142.00 | 0.00 | - | 1 | 1 | 14.94% |
| NDX250516P20000000 | 2024-06-14 12:39PM EDT | 20,000.00 | 1,173.30 | 1,052.00 | 1,250.00 | -20.13 | -1.69% | 5 | 10 | 14.16% |
| NDX250516P21000000 | 2024-06-13 12:16PM EDT | 21,000.00 | 1,638.81 | 1,480.00 | 1,678.00 | 0.00 | - | 10 | 5 | 10.89% |
| NDX250516P22600000 | 2024-05-24 1:25PM EDT | 22,600.00 | 3,052.90 | 2,404.00 | 2,604.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.