NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor23 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 17,000.00 | 608.10 | 1,607.70 | 1,631.30 | 0.00 | - | 1 | 1 | 42.48% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 17,100.00 | 473.62 | 1,519.60 | 1,543.40 | 0.00 | - | - | 1 | 42.80% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 17,200.00 | 477.50 | 1,420.30 | 1,443.90 | 0.00 | - | 2 | 2 | 40.68% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 17,300.00 | 422.60 | 1,324.50 | 1,342.20 | 0.00 | - | 4 | 4 | 38.15% |
| NDXP240523C17325000 | 2024-04-29 3:48PM EDT | 17,325.00 | 648.18 | 1,299.40 | 1,314.60 | 0.00 | - | - | 7 | 37.12% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 17,400.00 | 371.50 | 1,226.30 | 1,242.40 | 0.00 | - | 2 | 2 | 35.95% |
| NDXP240523C17500000 | 2024-04-29 9:58AM EDT | 17,500.00 | 522.79 | 1,121.00 | 1,137.80 | 0.00 | - | - | 1 | 32.92% |
| NDXP240523C17650000 | 2024-04-26 1:43PM EDT | 17,650.00 | 452.34 | 979.20 | 989.40 | 0.00 | - | 36 | 18 | 29.81% |
| NDXP240523C17700000 | 2024-05-07 3:58PM EDT | 17,700.00 | 546.60 | 927.40 | 943.40 | 0.00 | - | 3 | 5 | 29.29% |
| NDXP240523C17725000 | 2024-05-06 1:23PM EDT | 17,725.00 | 469.87 | 903.80 | 919.90 | 0.00 | - | - | 3 | 28.94% |
| NDXP240523C17750000 | 2024-05-06 1:23PM EDT | 17,750.00 | 453.30 | 877.60 | 892.60 | 0.00 | - | - | 3 | 28.01% |
| NDXP240523C17800000 | 2024-05-09 9:36AM EDT | 17,800.00 | 422.70 | 827.20 | 843.70 | 0.00 | - | 50 | 51 | 27.00% |
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 17,900.00 | 182.75 | 734.30 | 744.90 | 0.00 | - | 1 | 3 | 24.79% |
| NDXP240523C17925000 | 2024-05-02 4:01PM EDT | 17,925.00 | 173.50 | 709.20 | 729.30 | 0.00 | - | - | 1 | 25.44% |
| NDXP240523C17960000 | 2024-05-10 1:29PM EDT | 17,960.00 | 344.02 | 679.40 | 694.10 | 0.00 | - | - | 1 | 24.54% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 18,000.00 | 190.94 | 636.70 | 652.50 | 0.00 | - | 2 | 4 | 23.34% |
| NDXP240523C18050000 | 2024-05-13 1:48PM EDT | 18,050.00 | 309.17 | 589.00 | 605.00 | 0.00 | - | 5 | 7 | 22.38% |
| NDXP240523C18090000 | 2024-05-08 11:53AM EDT | 18,090.00 | 259.19 | 555.60 | 571.00 | 0.00 | - | - | 1 | 22.05% |
| NDXP240523C18100000 | 2024-05-15 9:33AM EDT | 18,100.00 | 423.06 | 554.60 | 569.50 | +136.70 | +47.74% | 1 | 12 | 22.77% |
| NDXP240523C18125000 | 2024-05-09 10:02AM EDT | 18,125.00 | 220.65 | 525.00 | 545.30 | 0.00 | - | 1 | 1 | 22.18% |
| NDXP240523C18150000 | 2024-05-06 9:57AM EDT | 18,150.00 | 215.40 | 512.60 | 527.30 | 0.00 | - | - | 1 | 22.26% |
| NDXP240523C18200000 | 2024-05-14 9:39AM EDT | 18,200.00 | 230.52 | 469.30 | 483.70 | 0.00 | - | 1 | 4 | 21.53% |
| NDXP240523C18225000 | 2024-05-06 10:15AM EDT | 18,225.00 | 183.83 | 445.00 | 460.40 | 0.00 | - | 2 | 2 | 20.98% |
| NDXP240523C18250000 | 2024-05-15 10:43AM EDT | 18,250.00 | 337.70 | 427.90 | 445.00 | +160.99 | +91.10% | 1 | 1 | 21.21% |
| NDXP240523C18275000 | 2024-05-15 12:24PM EDT | 18,275.00 | 345.95 | 404.00 | 419.10 | +140.32 | +68.24% | 2 | 1 | 20.36% |
| NDXP240523C18290000 | 2024-05-15 10:44AM EDT | 18,290.00 | 306.34 | 387.30 | 402.50 | +121.07 | +65.35% | 1 | 1 | 19.75% |
| NDXP240523C18300000 | 2024-05-15 11:59AM EDT | 18,300.00 | 321.65 | 391.70 | 398.80 | +139.72 | +76.80% | 1 | 3 | 20.06% |
| NDXP240523C18325000 | 2024-05-09 11:46AM EDT | 18,325.00 | 145.20 | 368.00 | 383.50 | 0.00 | - | 1 | 1 | 20.20% |
| NDXP240523C18350000 | 2024-05-14 10:28AM EDT | 18,350.00 | 184.30 | 353.80 | 360.40 | 0.00 | - | 1 | 2 | 19.57% |
| NDXP240523C18375000 | 2024-05-09 11:41AM EDT | 18,375.00 | 130.35 | 324.30 | 339.70 | 0.00 | - | 4 | 2 | 19.15% |
| NDXP240523C18390000 | 2024-05-07 11:58AM EDT | 18,390.00 | 163.50 | 321.00 | 335.10 | 0.00 | - | - | 2 | 19.59% |
| NDXP240523C18400000 | 2024-05-13 10:22AM EDT | 18,400.00 | 284.65 | 310.20 | 316.30 | +149.13 | +110.04% | 2 | 1 | 18.45% |
| NDXP240523C18430000 | 2024-05-09 9:32AM EDT | 18,430.00 | 105.21 | 288.70 | 304.30 | 0.00 | - | 6 | 6 | 19.03% |
| NDXP240523C18460000 | 2024-05-15 12:29PM EDT | 18,460.00 | 246.44 | 271.10 | 287.10 | +131.10 | +113.66% | 33 | 1 | 19.08% |
| NDXP240523C18750000 | 2024-05-15 1:59PM EDT | 18,750.00 | 116.00 | 116.60 | 119.20 | +81.98 | +240.98% | 1 | 3 | 16.42% |
| NDXP240523C18825000 | 2024-05-15 11:24AM EDT | 18,825.00 | 64.19 | 91.60 | 94.00 | +37.54 | +140.86% | 1 | 2 | 16.37% |
| NDXP240523C18850000 | 2024-05-15 2:06PM EDT | 18,850.00 | 83.13 | 81.70 | 84.00 | +61.45 | +283.44% | 2 | 6 | 16.10% |
| NDXP240523C18875000 | 2024-05-08 12:49PM EDT | 18,875.00 | 21.85 | 75.00 | 77.10 | 0.00 | - | - | 3 | 16.09% |
| NDXP240523C18890000 | 2024-05-15 2:08PM EDT | 18,890.00 | 71.96 | 74.00 | 76.00 | +52.57 | +271.12% | 9 | 3 | 16.38% |
| NDXP240523C19050000 | 2024-05-15 11:10AM EDT | 19,050.00 | 20.80 | 35.80 | 37.50 | +12.57 | +152.73% | 25 | 1 | 15.65% |
| NDXP240523C19075000 | 2024-05-15 10:00AM EDT | 19,075.00 | 17.20 | 32.50 | 33.90 | +9.68 | +128.72% | 6 | 1 | 15.66% |
| NDXP240523C19100000 | 2024-05-13 10:26AM EDT | 19,100.00 | 7.70 | 28.60 | 30.60 | 0.00 | - | 2 | 2 | 15.67% |
| NDXP240523C19150000 | 2024-05-15 11:10AM EDT | 19,150.00 | 10.50 | 22.80 | 24.00 | +6.05 | +135.96% | 6 | 5 | 15.54% |
| NDXP240523C19175000 | 2024-05-14 9:31AM EDT | 19,175.00 | 4.64 | 20.40 | 21.50 | 0.00 | - | 10 | 2 | 15.55% |
| NDXP240523C19200000 | 2024-05-14 3:53PM EDT | 19,200.00 | 6.58 | 18.80 | 19.50 | 0.00 | - | 11 | 5 | 15.61% |
| NDXP240523C19275000 | 2024-05-15 2:15PM EDT | 19,275.00 | 13.30 | 12.40 | 13.20 | +10.49 | +373.31% | 19 | 8 | 15.47% |
| NDXP240523C19300000 | 2024-05-15 11:10AM EDT | 19,300.00 | 7.00 | 11.30 | 12.00 | +4.13 | +143.90% | 19 | 3 | 15.56% |
| NDXP240523C19325000 | 2024-05-15 10:23AM EDT | 19,325.00 | 3.45 | 9.70 | 10.50 | +1.50 | +76.92% | 1 | 1 | 15.53% |
| NDXP240523C20500000 | 2024-05-10 3:22PM EDT | 20,500.00 | 0.38 | 0.10 | 0.95 | 0.00 | - | - | 1 | 23.75% |
Putsfor23 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523P14000000 | 2024-04-25 3:37PM EDT | 14,000.00 | 6.60 | 0.00 | 0.70 | 0.00 | - | - | 2 | 57.62% |
| NDXP240523P15100000 | 2024-04-30 9:32AM EDT | 15,100.00 | 7.95 | 0.25 | 0.95 | 0.00 | - | - | 2 | 47.21% |
| NDXP240523P15200000 | 2024-04-30 9:32AM EDT | 15,200.00 | 8.55 | 0.30 | 1.00 | 0.00 | - | - | 2 | 46.07% |
| NDXP240523P15400000 | 2024-05-09 10:38AM EDT | 15,400.00 | 2.77 | 0.40 | 1.10 | 0.00 | - | 3 | 3 | 43.74% |
| NDXP240523P15750000 | 2024-05-10 3:22PM EDT | 15,750.00 | 2.48 | 0.60 | 1.30 | 0.00 | - | 1 | 4 | 39.63% |
| NDXP240523P16000000 | 2024-05-09 12:23PM EDT | 16,000.00 | 4.50 | 0.65 | 1.50 | 0.00 | - | 3 | 2 | 36.76% |
| NDXP240523P16300000 | 2024-04-18 9:47AM EDT | 16,300.00 | 114.15 | 0.90 | 1.75 | 0.00 | - | - | 1 | 33.20% |
| NDXP240523P16700000 | 2024-05-13 9:52AM EDT | 16,700.00 | 6.35 | 1.55 | 2.35 | 0.00 | - | 2 | 2 | 28.66% |
| NDXP240523P16800000 | 2024-05-01 2:45PM EDT | 16,800.00 | 83.00 | 1.75 | 2.60 | 0.00 | - | 1 | 4 | 27.59% |
| NDXP240523P16825000 | 2024-05-08 3:56PM EDT | 16,825.00 | 13.27 | 1.85 | 2.65 | 0.00 | - | - | 2 | 27.30% |
| NDXP240523P16875000 | 2024-05-09 4:04PM EDT | 16,875.00 | 12.15 | 2.00 | 2.80 | 0.00 | - | 4 | 4 | 26.77% |
| NDXP240523P16900000 | 2024-04-18 9:43AM EDT | 16,900.00 | 231.80 | 2.05 | 2.85 | 0.00 | - | - | 13 | 26.47% |
| NDXP240523P16930000 | 2024-05-07 1:40PM EDT | 16,930.00 | 19.50 | 2.15 | 2.95 | 0.00 | - | - | 10 | 26.16% |
| NDXP240523P16950000 | 2024-05-10 3:22PM EDT | 16,950.00 | 10.50 | 2.25 | 3.10 | 0.00 | - | 10 | 10 | 26.04% |
| NDXP240523P17000000 | 2024-04-23 2:15PM EDT | 17,000.00 | 185.18 | 2.30 | 3.20 | 0.00 | - | 2 | 2 | 25.42% |
| NDXP240523P17025000 | 2024-05-10 3:59PM EDT | 17,025.00 | 11.72 | 2.50 | 3.30 | 0.00 | - | - | 3 | 25.16% |
| NDXP240523P17030000 | 2024-05-07 1:40PM EDT | 17,030.00 | 23.50 | 2.50 | 3.30 | 0.00 | - | - | 10 | 25.08% |
| NDXP240523P17100000 | 2024-05-15 9:50AM EDT | 17,100.00 | 4.77 | 2.80 | 3.60 | -371.23 | -98.73% | 12 | 2 | 24.35% |
| NDXP240523P17150000 | 2024-05-13 3:02PM EDT | 17,150.00 | 12.74 | 3.10 | 4.00 | 0.00 | - | 1 | 10 | 23.96% |
| NDXP240523P17200000 | 2024-05-15 11:06AM EDT | 17,200.00 | 4.39 | 3.30 | 4.20 | -8.86 | -66.87% | 1 | 7 | 23.38% |
| NDXP240523P17225000 | 2024-05-08 12:49PM EDT | 17,225.00 | 34.77 | 3.40 | 4.30 | 0.00 | - | - | 3 | 23.08% |
| NDXP240523P17250000 | 2024-05-14 3:53PM EDT | 17,250.00 | 6.50 | 3.60 | 4.40 | -2.91 | -30.92% | 1 | 2 | 22.78% |
| NDXP240523P17275000 | 2024-05-02 10:46AM EDT | 17,275.00 | 278.60 | 3.70 | 4.50 | 0.00 | - | - | 1 | 22.47% |
| NDXP240523P17300000 | 2024-05-14 9:40AM EDT | 17,300.00 | 17.25 | 4.00 | 4.80 | 0.00 | - | 1 | 3 | 22.31% |
| NDXP240523P17400000 | 2024-05-15 9:33AM EDT | 17,400.00 | 8.15 | 4.80 | 5.70 | -14.90 | -64.64% | 1 | 41 | 21.34% |
| NDXP240523P17450000 | 2024-05-06 1:23PM EDT | 17,450.00 | 89.08 | 5.10 | 6.00 | 0.00 | - | - | 3 | 20.73% |
| NDXP240523P17475000 | 2024-05-15 10:23AM EDT | 17,475.00 | 9.15 | 5.40 | 6.30 | -84.23 | -90.20% | 1 | 3 | 20.50% |
| NDXP240523P17500000 | 2024-05-15 9:33AM EDT | 17,500.00 | 9.87 | 5.70 | 6.50 | -10.53 | -51.62% | 3 | 4 | 20.20% |
| NDXP240523P17550000 | 2024-05-13 9:48AM EDT | 17,550.00 | 43.57 | 6.60 | 7.40 | 0.00 | - | 2 | 3 | 19.84% |
| NDXP240523P17580000 | 2024-05-09 10:14AM EDT | 17,580.00 | 79.20 | 6.90 | 7.70 | 0.00 | - | 2 | 2 | 19.49% |
| NDXP240523P17590000 | 2024-05-15 1:28PM EDT | 17,590.00 | 8.45 | 7.00 | 7.80 | -33.00 | -79.61% | 1 | 5 | 19.37% |
| NDXP240523P17600000 | 2024-05-15 10:27AM EDT | 17,600.00 | 12.86 | 7.40 | 8.10 | -14.54 | -53.07% | 2 | 3 | 19.33% |
| NDXP240523P17625000 | 2024-05-13 10:23AM EDT | 17,625.00 | 48.65 | 7.90 | 8.70 | 0.00 | - | 1 | 0 | 19.17% |
| NDXP240523P17650000 | 2024-05-13 9:48AM EDT | 17,650.00 | 57.72 | 8.10 | 9.20 | 0.00 | - | 2 | 5 | 18.95% |
| NDXP240523P17660000 | 2024-05-09 10:17AM EDT | 17,660.00 | 94.60 | 8.40 | 9.10 | 0.00 | - | 6 | 6 | 18.74% |
| NDXP240523P17675000 | 2024-05-15 1:28PM EDT | 17,675.00 | 10.50 | 8.90 | 9.80 | -41.94 | -79.98% | 2 | 1 | 18.75% |
| NDXP240523P17710000 | 2024-05-09 12:38PM EDT | 17,710.00 | 14.83 | 9.60 | 10.50 | -75.90 | -83.65% | 1 | 1 | 18.39% |
| NDXP240523P17725000 | 2024-04-26 12:27PM EDT | 17,725.00 | 329.50 | 9.90 | 10.70 | 0.00 | - | 1 | 1 | 18.20% |
| NDXP240523P17760000 | 2024-05-13 11:30AM EDT | 17,760.00 | 74.27 | 11.30 | 12.20 | 0.00 | - | 16 | 20 | 18.07% |
| NDXP240523P17770000 | 2024-05-07 10:34AM EDT | 17,770.00 | 25.40 | 11.20 | 12.20 | -109.20 | -81.13% | 1 | 1 | 17.90% |
| NDXP240523P17800000 | 2024-05-07 10:34AM EDT | 17,800.00 | 27.65 | 12.40 | 13.20 | -114.83 | -80.59% | 1 | 1 | 17.65% |
| NDXP240523P17940000 | 2024-05-13 11:30AM EDT | 17,940.00 | 117.37 | 19.50 | 20.50 | 0.00 | - | 16 | 16 | 16.79% |
| NDXP240523P17975000 | 2024-04-29 11:05AM EDT | 17,975.00 | 428.00 | 22.10 | 23.10 | 0.00 | - | - | 2 | 16.62% |
| NDXP240523P18000000 | 2024-05-15 10:55AM EDT | 18,000.00 | 40.83 | 23.20 | 24.60 | -868.32 | -95.51% | 3 | 1 | 16.39% |
| NDXP240523P18050000 | 2024-05-09 9:32AM EDT | 18,050.00 | 205.11 | 27.80 | 29.30 | 0.00 | - | 6 | 7 | 16.16% |
| NDXP240523P18060000 | 2024-05-13 10:37AM EDT | 18,060.00 | 149.50 | 28.30 | 29.90 | 0.00 | - | 1 | 1 | 16.04% |
| NDXP240523P18070000 | 2024-05-13 10:37AM EDT | 18,070.00 | 153.09 | 29.50 | 31.10 | 0.00 | - | 1 | 0 | 16.02% |
| NDXP240523P18100000 | 2024-05-14 11:39AM EDT | 18,100.00 | 142.37 | 33.90 | 35.20 | 0.00 | - | 10 | 7 | 15.99% |
| NDXP240523P18150000 | 2024-05-14 11:39AM EDT | 18,150.00 | 160.92 | 39.20 | 40.90 | 0.00 | - | 1 | 2 | 15.65% |
| NDXP240523P18200000 | 2024-05-14 9:56AM EDT | 18,200.00 | 195.25 | 47.60 | 49.30 | 0.00 | - | 2 | 2 | 15.52% |
| NDXP240523P18225000 | 2024-05-09 9:35AM EDT | 18,225.00 | 288.70 | 51.30 | 53.10 | 0.00 | - | 1 | 1 | 15.35% |
| NDXP240523P18400000 | 2024-05-15 10:02AM EDT | 18,400.00 | 169.70 | 90.80 | 93.00 | -183.65 | -51.97% | 1 | 1 | 14.53% |
© 2024 Yahoo. All rights reserved.