NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
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 | 7,165.60 | 7,190.70 | 0.00 | - | - | 1 | 49.05% |
| NDXP241231C12800000 | 2024-04-26 9:31AM EDT | 12,800.00 | 5,260.00 | 6,407.40 | 6,432.10 | 0.00 | - | 1 | 1 | 45.93% |
| NDXP241231C16500000 | 2024-06-05 1:57PM EDT | 16,500.00 | 3,190.95 | 4,407.20 | 4,430.60 | 0.00 | - | 18 | 4 | 64.70% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 16,900.00 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 20.94% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 17,000.00 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 24.55% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 17,300.00 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 26.91% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 17,500.00 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 23.83% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 17,600.00 | 1,264.25 | 1,936.90 | 1,953.00 | 0.00 | - | - | 3 | 22.85% |
| NDXP241231C17700000 | 2024-06-06 4:02PM EDT | 17,700.00 | 2,239.02 | 3,337.90 | 3,360.40 | 0.00 | - | - | 0 | 54.98% |
| NDXP241231C17800000 | 2024-06-12 10:42AM EDT | 17,800.00 | 2,536.33 | 3,283.20 | 3,305.90 | 0.00 | - | 3 | 4 | 54.89% |
| NDXP241231C17900000 | 2024-06-07 10:49AM EDT | 17,900.00 | 2,132.34 | 3,166.00 | 3,188.30 | 0.00 | - | 2 | 1 | 53.45% |
| NDXP241231C18000000 | 2024-06-28 12:16PM EDT | 18,000.00 | 2,600.65 | 1,925.50 | 1,947.80 | 0.00 | - | 1 | 3 | 28.35% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 18,100.00 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 21.12% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 18,200.00 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 24.60% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 18,400.00 | 1,450.80 | 2,187.30 | 2,241.60 | 0.00 | - | 1 | 4 | 39.07% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 18,500.00 | 932.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C18600000 | 2024-05-31 12:25PM EDT | 18,600.00 | 1,102.40 | 2,055.90 | 2,085.70 | 0.00 | - | 1 | 1 | 37.89% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 18,700.00 | 1,282.28 | 2,240.60 | 2,268.60 | 0.00 | - | 3 | 3 | 42.61% |
| NDXP241231C18800000 | 2024-05-31 12:25PM EDT | 18,800.00 | 993.30 | 1,908.20 | 1,937.20 | 0.00 | - | 1 | 1 | 36.81% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 18,900.00 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 14.75% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 19,000.00 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 21.72% |
| NDXP241231C19100000 | 2024-07-01 9:43AM EDT | 19,100.00 | 1,701.37 | 1,196.80 | 1,215.30 | 0.00 | - | 4 | 2 | 25.07% |
| NDXP241231C19200000 | 2024-07-26 12:01PM EDT | 19,200.00 | 1,161.00 | 1,138.50 | 1,156.60 | +78.13 | +7.22% | 4 | 6 | 24.79% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 19,500.00 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 15.36% |
| NDXP241231C19700000 | 2024-06-13 9:43AM EDT | 19,700.00 | 1,277.40 | 1,694.90 | 1,717.40 | 0.00 | - | 1 | 1 | 40.21% |
| NDXP241231C19800000 | 2024-03-19 2:32PM EDT | 19,800.00 | 783.03 | 471.90 | 488.30 | 0.00 | - | 1 | 1 | 16.07% |
| NDXP241231C19900000 | 2024-07-01 10:41AM EDT | 19,900.00 | 1,158.90 | 772.10 | 788.70 | 0.00 | - | 3 | 3 | 23.03% |
| NDXP241231C20000000 | 2024-07-19 2:05PM EDT | 20,000.00 | 1,015.13 | 727.30 | 743.10 | 0.00 | - | 1 | 4 | 22.80% |
| NDXP241231C20100000 | 2024-06-05 10:25AM EDT | 20,100.00 | 670.00 | 1,423.50 | 1,439.30 | 0.00 | - | 1 | 2 | 37.69% |
| NDXP241231C20200000 | 2024-07-24 12:04PM EDT | 20,200.00 | 745.00 | 640.80 | 656.00 | 0.00 | - | 1 | 4 | 22.36% |
| NDXP241231C20300000 | 2024-07-24 12:04PM EDT | 20,300.00 | 701.30 | 600.10 | 614.90 | 0.00 | - | 1 | 5 | 22.14% |
| NDXP241231C20400000 | 2024-06-14 9:35AM EDT | 20,400.00 | 870.00 | 1,243.50 | 1,263.90 | 0.00 | - | 1 | 2 | 36.28% |
| NDXP241231C20500000 | 2024-06-20 3:03PM EDT | 20,500.00 | 918.40 | 754.90 | 769.80 | 0.00 | - | 5 | 0 | 26.73% |
| NDXP241231C20600000 | 2024-07-15 12:20PM EDT | 20,600.00 | 1,190.52 | 491.60 | 502.30 | 0.00 | - | 10 | 0 | 21.53% |
| NDXP241231C20800000 | 2024-01-31 11:05AM EDT | 20,800.00 | 283.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP241231C20900000 | 2024-06-18 1:31PM EDT | 20,900.00 | 839.70 | 687.10 | 703.40 | 0.00 | - | - | 3 | 27.78% |
| NDXP241231C21000000 | 2024-07-19 1:47PM EDT | 21,000.00 | 562.15 | 366.50 | 376.20 | 0.00 | - | 1 | 7 | 20.81% |
| NDXP241231C21100000 | 2024-07-25 10:13AM EDT | 21,100.00 | 299.90 | 339.00 | 348.70 | 0.00 | - | 1 | 3 | 20.64% |
| NDXP241231C21200000 | 2024-04-01 12:20PM EDT | 21,200.00 | 401.05 | 173.00 | 185.10 | 0.00 | - | - | 3 | 16.59% |
| NDXP241231C21300000 | 2024-07-24 12:15PM EDT | 21,300.00 | 360.87 | 289.40 | 299.50 | 0.00 | - | 2 | 2 | 20.36% |
| NDXP241231C21400000 | 2024-07-24 12:15PM EDT | 21,400.00 | 335.34 | 267.00 | 276.80 | 0.00 | - | 2 | 5 | 20.22% |
| NDXP241231C21500000 | 2024-07-15 12:20PM EDT | 21,500.00 | 738.42 | 245.90 | 255.60 | 0.00 | - | 10 | 13 | 20.08% |
| NDXP241231C21600000 | 2024-07-10 12:25PM EDT | 21,600.00 | 772.07 | 226.40 | 235.80 | 0.00 | - | 12 | 14 | 19.96% |
| NDXP241231C21700000 | 2024-07-10 12:25PM EDT | 21,700.00 | 200.80 | 208.10 | 217.30 | -526.44 | -72.39% | 2 | 2 | 19.84% |
| NDXP241231C21800000 | 2024-07-26 10:09AM EDT | 21,800.00 | 184.70 | 191.10 | 199.90 | -294.35 | -61.44% | 2 | 4 | 19.72% |
| NDXP241231C21900000 | 2024-06-26 10:25AM EDT | 21,900.00 | 384.83 | 164.60 | 172.40 | 0.00 | - | - | 5 | 19.22% |
| NDXP241231C22000000 | 2024-06-26 10:25AM EDT | 22,000.00 | 359.69 | 150.70 | 158.40 | 0.00 | - | 5 | 8 | 19.14% |
| NDXP241231C22500000 | 2024-07-25 11:41AM EDT | 22,500.00 | 111.85 | 101.60 | 110.20 | 0.00 | - | 2 | 6 | 19.13% |
| NDXP241231C22800000 | 2024-07-25 11:41AM EDT | 22,800.00 | 85.50 | 76.40 | 84.50 | 0.00 | - | - | - | 18.94% |
| NDXP241231C23000000 | 2024-07-25 10:35AM EDT | 23,000.00 | 66.00 | 63.00 | 71.20 | 0.00 | - | 2 | 25 | 18.87% |
| NDXP241231C23400000 | 2024-07-17 10:47AM EDT | 23,400.00 | 140.33 | 42.20 | 50.20 | 0.00 | - | 20 | 0 | 18.76% |
| NDXP241231C23500000 | 2024-07-17 10:47AM EDT | 23,500.00 | 129.88 | 38.10 | 46.00 | 0.00 | - | 20 | 0 | 18.74% |
| NDXP241231C24500000 | 2024-07-17 10:00AM EDT | 24,500.00 | 68.00 | 12.90 | 20.90 | 0.00 | - | 1 | 2 | 18.92% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241231P11800000 | 2024-07-24 2:50PM EDT | 11,800.00 | 30.00 | 23.00 | 29.90 | 0.00 | - | 3 | 10 | 36.24% |
| NDXP241231P12000000 | 2024-05-10 10:01AM EDT | 12,000.00 | 45.75 | 29.80 | 34.90 | 0.00 | - | 1 | 6 | 36.00% |
| NDXP241231P12200000 | 2024-01-31 3:28PM EDT | 12,200.00 | 148.00 | 86.60 | 95.50 | 0.00 | - | 1 | 5 | 42.01% |
| NDXP241231P12400000 | 2024-07-24 2:38PM EDT | 12,400.00 | 38.75 | 30.90 | 37.70 | 0.00 | - | 2 | 4 | 34.19% |
| NDXP241231P12800000 | 2024-06-18 12:25PM EDT | 12,800.00 | 38.23 | 30.00 | 45.30 | 0.00 | - | 2 | 3 | 33.02% |
| NDXP241231P13000000 | 2024-07-17 11:41AM EDT | 13,000.00 | 37.03 | 41.50 | 48.30 | 0.00 | - | 2 | 5 | 32.28% |
| NDXP241231P13200000 | 2024-04-18 10:23AM EDT | 13,200.00 | 173.84 | 61.80 | 68.70 | 0.00 | - | 1 | 1 | 33.34% |
| NDXP241231P13400000 | 2024-01-17 4:50PM EDT | 13,400.00 | 290.00 | 193.50 | 208.20 | 0.00 | - | - | 1 | 41.72% |
| NDXP241231P13800000 | 2024-06-18 12:25PM EDT | 13,800.00 | 57.67 | 53.60 | 60.80 | 0.00 | - | - | 1 | 29.20% |
| NDXP241231P14000000 | 2024-06-12 10:10AM EDT | 14,000.00 | 63.60 | 42.10 | 47.80 | 0.00 | - | 2 | 2 | 26.82% |
| NDXP241231P14100000 | 2024-04-29 12:20PM EDT | 14,100.00 | 182.50 | 96.70 | 102.70 | 0.00 | - | 1 | 0 | 30.86% |
| NDXP241231P14300000 | 2024-05-03 11:49AM EDT | 14,300.00 | 169.80 | 103.40 | 114.00 | 0.00 | - | 1 | 1 | 30.43% |
| NDXP241231P14400000 | 2024-07-11 10:42AM EDT | 14,400.00 | 52.00 | 83.90 | 91.20 | 0.00 | - | 1 | 2 | 28.32% |
| NDXP241231P14500000 | 2024-06-07 11:19AM EDT | 14,500.00 | 97.60 | 55.50 | 60.60 | 0.00 | - | 2 | 2 | 25.40% |
| NDXP241231P14800000 | 2024-06-03 1:31PM EDT | 14,800.00 | 140.00 | 65.60 | 76.50 | 0.00 | - | 1 | 0 | 25.04% |
| NDXP241231P15000000 | 2024-07-26 3:24PM EDT | 15,000.00 | 122.00 | 114.70 | 122.40 | -18.00 | -12.86% | 2 | 5 | 26.82% |
| NDXP241231P15200000 | 2024-06-18 10:53AM EDT | 15,200.00 | 102.39 | 93.70 | 110.00 | 0.00 | - | - | 1 | 24.97% |
| NDXP241231P15300000 | 2024-07-05 10:46AM EDT | 15,300.00 | 80.90 | 133.50 | 141.80 | 0.00 | - | 1 | 1 | 26.08% |
| NDXP241231P15500000 | 2024-07-25 10:49AM EDT | 15,500.00 | 174.40 | 148.00 | 156.60 | 0.00 | - | 1 | 3 | 25.61% |
| NDXP241231P15600000 | 2024-02-08 11:03AM EDT | 15,600.00 | 433.00 | 403.90 | 421.40 | 0.00 | - | 1 | 0 | 34.87% |
| NDXP241231P15700000 | 2024-02-28 2:15PM EDT | 15,700.00 | 413.30 | 340.10 | 357.60 | 0.00 | - | 1 | 1 | 32.05% |
| NDXP241231P15800000 | 2024-07-25 11:27AM EDT | 15,800.00 | 195.00 | 173.30 | 181.70 | 0.00 | - | 2 | 2 | 24.89% |
| NDXP241231P15900000 | 2024-04-18 10:45AM EDT | 15,900.00 | 508.10 | 224.70 | 234.10 | 0.00 | - | 1 | 1 | 26.34% |
| NDXP241231P16000000 | 2024-07-26 3:26PM EDT | 16,000.00 | 197.00 | 192.00 | 200.30 | +47.00 | +31.33% | 2 | 409 | 24.41% |
| NDXP241231P16100000 | 2024-04-23 12:19PM EDT | 16,100.00 | 520.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP241231P16200000 | 2024-07-22 9:38AM EDT | 16,200.00 | 160.00 | 212.60 | 221.10 | 0.00 | - | 1 | 4 | 23.94% |
| NDXP241231P16400000 | 2024-06-24 9:45AM EDT | 16,400.00 | 190.15 | 213.70 | 228.40 | 0.00 | - | 2 | 0 | 22.93% |
| NDXP241231P16500000 | 2024-07-26 2:53PM EDT | 16,500.00 | 260.10 | 247.30 | 256.30 | -89.90 | -25.69% | 1 | 1 | 23.24% |
| NDXP241231P16600000 | 2024-06-26 9:43AM EDT | 16,600.00 | 194.30 | 287.50 | 296.40 | 0.00 | - | 1 | 2 | 23.87% |
| NDXP241231P16700000 | 2024-05-31 10:36AM EDT | 16,700.00 | 380.00 | 191.00 | 200.60 | 0.00 | - | 1 | 2 | 20.06% |
| NDXP241231P16800000 | 2024-07-18 12:43PM EDT | 16,800.00 | 227.75 | 287.30 | 296.70 | 0.00 | - | 1 | 1 | 22.53% |
| NDXP241231P16900000 | 2024-06-05 3:03PM EDT | 16,900.00 | 300.80 | 159.80 | 166.60 | 0.00 | - | 2 | 2 | 17.64% |
| NDXP241231P17000000 | 2024-07-18 12:43PM EDT | 17,000.00 | 249.75 | 317.40 | 327.00 | 0.00 | - | 1 | 3 | 22.05% |
| NDXP241231P17100000 | 2024-06-12 1:32PM EDT | 17,100.00 | 255.60 | 176.40 | 185.60 | 0.00 | - | 1 | 7 | 17.08% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 17,200.00 | 755.71 | 376.00 | 384.80 | 0.00 | - | - | 5 | 22.24% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 17,600.00 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 38.22% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 17,700.00 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 30.08% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 17,800.00 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 29.92% |
| NDXP241231P17900000 | 2024-07-18 10:51AM EDT | 17,900.00 | 353.02 | 492.50 | 502.50 | 0.00 | - | 26 | 27 | 19.87% |
| NDXP241231P18000000 | 2024-07-19 12:52PM EDT | 18,000.00 | 427.80 | 516.60 | 529.40 | 0.00 | - | 2 | 32 | 19.68% |
| NDXP241231P18200000 | 2024-07-05 11:20AM EDT | 18,200.00 | 299.91 | 568.00 | 578.10 | 0.00 | - | 1 | 3 | 19.11% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 18,300.00 | 1,060.00 | 863.90 | 878.40 | 0.00 | - | 1 | 1 | 24.65% |
| NDXP241231P18400000 | 2024-07-26 1:47PM EDT | 18,400.00 | 635.50 | 623.90 | 634.20 | +172.25 | +37.18% | 1 | 2 | 18.60% |
| NDXP241231P18500000 | 2024-07-25 3:38PM EDT | 18,500.00 | 691.50 | 653.60 | 665.10 | 0.00 | - | 1 | 49 | 18.35% |
| NDXP241231P18600000 | 2024-07-05 11:20AM EDT | 18,600.00 | 361.40 | 684.60 | 699.10 | 0.00 | - | 1 | 1 | 18.15% |
| NDXP241231P18800000 | 2024-06-28 10:14AM EDT | 18,800.00 | 460.00 | 750.10 | 765.10 | 0.00 | - | 1 | 10 | 17.59% |
| NDXP241231P18900000 | 2024-06-12 1:03PM EDT | 18,900.00 | 590.85 | 415.70 | 426.00 | 0.00 | - | 1 | 1 | 9.76% |
| NDXP241231P19000000 | 2024-07-18 10:18AM EDT | 19,000.00 | 547.90 | 821.10 | 836.80 | 0.00 | - | 1 | 4 | 17.02% |
| NDXP241231P19500000 | 2024-07-26 3:18PM EDT | 19,500.00 | 1,068.50 | 1,023.80 | 1,041.00 | +20.87 | +1.99% | 2 | 3 | 15.44% |
| NDXP241231P19600000 | 2024-07-12 3:44PM EDT | 19,600.00 | 575.00 | 1,069.50 | 1,086.70 | 0.00 | - | 2 | 4 | 15.09% |
| NDXP241231P19700000 | 2024-07-08 10:12AM EDT | 19,700.00 | 584.69 | 1,116.20 | 1,133.90 | 0.00 | - | 2 | 3 | 14.73% |
| NDXP241231P19800000 | 2024-07-25 11:41AM EDT | 19,800.00 | 1,185.53 | 1,164.50 | 1,182.60 | 0.00 | - | 2 | 3 | 14.34% |
| NDXP241231P20000000 | 2024-07-25 9:33AM EDT | 20,000.00 | 1,272.55 | 1,266.00 | 1,284.70 | -28.63 | -2.20% | 1 | 1 | 13.48% |
| NDXP241231P20100000 | 2024-06-18 11:07AM EDT | 20,100.00 | 904.25 | 930.80 | 945.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP241231P20200000 | 2024-07-11 10:21AM EDT | 20,200.00 | 730.00 | 1,374.20 | 1,393.70 | 0.00 | - | 2 | 4 | 12.48% |
| NDXP241231P20300000 | 2024-07-17 11:56AM EDT | 20,300.00 | 987.60 | 1,430.90 | 1,450.80 | 0.00 | - | 1 | 1 | 11.89% |
| NDXP241231P20400000 | 2024-07-09 10:37AM EDT | 20,400.00 | 776.30 | 1,489.30 | 1,510.50 | 0.00 | - | - | 2 | 11.25% |
| NDXP241231P20500000 | 2024-07-24 1:12PM EDT | 20,500.00 | 1,482.06 | 1,549.50 | 1,571.10 | 0.00 | - | 2 | 2 | 10.45% |
| NDXP241231P20600000 | 2024-07-05 10:21AM EDT | 20,600.00 | 918.50 | 1,611.40 | 1,633.40 | 0.00 | - | 1 | 1 | 9.43% |
| NDXP241231P20700000 | 2024-07-05 10:21AM EDT | 20,700.00 | 960.10 | 1,675.10 | 1,697.50 | 0.00 | - | 1 | 1 | 7.86% |
| NDXP241231P20800000 | 2024-07-05 11:00AM EDT | 20,800.00 | 1,002.50 | 1,740.50 | 1,763.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP241231P20900000 | 2024-07-05 10:48AM EDT | 20,900.00 | 1,040.50 | 1,807.50 | 1,830.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241231P21100000 | 2024-07-26 1:34PM EDT | 21,100.00 | 1,937.80 | 1,946.70 | 1,970.30 | -63.45 | -3.17% | 24 | - | 0.00% |
| NDXP241231P21200000 | 2024-07-05 11:00AM EDT | 21,200.00 | 1,191.60 | 2,018.70 | 2,042.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241231P21300000 | 2024-06-20 1:56PM EDT | 21,300.00 | 1,559.80 | 1,736.00 | 1,755.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241231P21500000 | 2024-07-24 1:12PM EDT | 21,500.00 | 2,147.12 | 2,244.00 | 2,268.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241231P23000000 | 2024-07-15 2:13PM EDT | 23,000.00 | 2,382.80 | 3,525.60 | 3,552.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.