NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930C11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 6,241.25 | 7,005.50 | 7,027.50 | 0.00 | - | - | 4 | 55.88% |
| NDXP240930C12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 5,282.45 | 6,032.00 | 6,053.60 | 0.00 | - | - | 4 | 49.93% |
| NDXP240930C13500000 | 2024-01-08 10:36AM EDT | 13,500.00 | 3,568.43 | 4,577.10 | 4,777.10 | 0.00 | - | - | 2 | 0.00% |
| NDXP240930C13600000 | 2024-03-08 12:54PM EDT | 13,600.00 | 5,021.02 | 4,879.70 | 4,900.00 | 0.00 | - | 9 | 9 | 0.00% |
| NDXP240930C13700000 | 2024-03-08 12:54PM EDT | 13,700.00 | 4,928.78 | 4,786.40 | 4,806.80 | 0.00 | - | 9 | 5 | 0.00% |
| NDXP240930C13800000 | 2024-05-02 12:57PM EDT | 13,800.00 | 3,940.90 | 5,067.60 | 5,088.80 | 0.00 | - | 9 | 4 | 43.80% |
| NDXP240930C13900000 | 2024-05-02 12:57PM EDT | 13,900.00 | 3,848.11 | 4,974.00 | 4,995.50 | 0.00 | - | - | 9 | 43.32% |
| NDXP240930C14500000 | 2023-11-03 10:38AM EDT | 14,500.00 | 1,865.60 | 2,502.70 | 2,531.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930C15500000 | 2023-10-02 9:30AM EDT | 15,500.00 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 16,100.00 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 17,000.00 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 17,500.00 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 17,600.00 | 1,110.00 | 1,619.60 | 1,637.40 | 0.00 | - | - | 1 | 23.96% |
| NDXP240930C17900000 | 2024-05-03 10:55AM EDT | 17,900.00 | 956.96 | 1,393.90 | 1,410.80 | 0.00 | - | 1 | 1 | 22.85% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 18,000.00 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 10.44% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 18,100.00 | 1,042.18 | 1,251.30 | 1,267.50 | 0.00 | - | 2 | 2 | 22.16% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 18,200.00 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 12.76% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 18,300.00 | 988.10 | 853.70 | 866.30 | 0.00 | - | 1 | 55 | 15.61% |
| NDXP240930C18400000 | 2024-05-15 9:37AM EDT | 18,400.00 | 944.00 | 1,051.20 | 1,066.40 | -69.99 | -6.90% | 2 | 1 | 21.21% |
| NDXP240930C18500000 | 2024-05-14 2:14PM EDT | 18,500.00 | 803.96 | 986.20 | 1,000.90 | 0.00 | - | 2 | 5 | 20.87% |
| NDXP240930C19000000 | 2024-05-15 3:02PM EDT | 19,000.00 | 699.04 | 705.70 | 718.50 | +295.54 | +73.24% | 2 | 5 | 19.60% |
| NDXP240930C19100000 | 2024-05-03 9:57AM EDT | 19,100.00 | 439.35 | 655.40 | 667.70 | 0.00 | - | 1 | 1 | 19.35% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 19,200.00 | 405.20 | 608.90 | 618.90 | 0.00 | - | 1 | 1 | 19.11% |
| NDXP240930C19300000 | 2024-05-15 3:02PM EDT | 19,300.00 | 556.98 | 563.50 | 575.10 | -65.02 | -10.45% | 2 | 1 | 18.94% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 19,500.00 | 358.40 | 474.80 | 489.60 | 0.00 | - | 1 | 2 | 18.52% |
| NDXP240930C19600000 | 2024-05-13 9:30AM EDT | 19,600.00 | 328.39 | 440.40 | 450.60 | 0.00 | - | 1 | 1 | 18.33% |
| NDXP240930C19700000 | 2024-05-01 2:45PM EDT | 19,700.00 | 206.65 | 402.40 | 412.20 | 0.00 | - | - | 5 | 18.11% |
| NDXP240930C19800000 | 2024-05-09 11:09AM EDT | 19,800.00 | 251.50 | 369.70 | 379.00 | 0.00 | - | 1 | 5 | 17.97% |
| NDXP240930C19900000 | 2024-05-14 3:50PM EDT | 19,900.00 | 268.50 | 337.80 | 345.80 | 0.00 | - | 10 | 30 | 17.79% |
| NDXP240930C20000000 | 2024-05-10 9:47AM EDT | 20,000.00 | 282.00 | 303.50 | 318.50 | +53.25 | +23.28% | 10 | 4 | 17.71% |
| NDXP240930C20100000 | 2024-05-10 9:47AM EDT | 20,100.00 | 207.25 | 280.70 | 288.40 | 0.00 | - | - | 3 | 17.51% |
| NDXP240930C20200000 | 2024-05-01 10:17AM EDT | 20,200.00 | 106.50 | 254.30 | 262.30 | 0.00 | - | 5 | 15 | 17.38% |
| NDXP240930C20300000 | 2024-04-15 1:26PM EDT | 20,300.00 | 218.67 | 229.60 | 237.30 | 0.00 | - | 3 | 3 | 17.22% |
| NDXP240930C20400000 | 2024-04-15 1:26PM EDT | 20,400.00 | 200.52 | 208.30 | 215.70 | 0.00 | - | 3 | 3 | 17.13% |
| NDXP240930C20900000 | 2024-05-09 2:32PM EDT | 20,900.00 | 78.98 | 122.80 | 127.70 | 0.00 | - | 1 | 1 | 16.60% |
| NDXP240930C21000000 | 2024-05-09 2:32PM EDT | 21,000.00 | 70.52 | 109.80 | 115.90 | 0.00 | - | 2 | 3 | 16.57% |
| NDXP240930C21200000 | 2024-05-15 3:07PM EDT | 21,200.00 | 87.39 | 87.70 | 93.00 | +31.21 | +55.55% | 2 | 2 | 16.43% |
| NDXP240930C21600000 | 2024-03-01 1:25PM EDT | 21,600.00 | 145.55 | 121.70 | 129.70 | 0.00 | - | 1 | 1 | 19.78% |
| NDXP240930C21800000 | 2024-03-21 2:49PM EDT | 21,800.00 | 133.49 | 17.40 | 25.90 | 0.00 | - | 1 | 3 | 14.37% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930P11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 26.50 | 9.20 | 14.10 | 0.00 | - | - | 4 | 33.25% |
| NDXP240930P12400000 | 2024-04-24 10:24AM EDT | 12,400.00 | 44.00 | 13.40 | 18.20 | 0.00 | - | 1 | 1 | 31.10% |
| NDXP240930P12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 43.70 | 16.90 | 21.60 | 0.00 | - | - | 4 | 29.70% |
| NDXP240930P13000000 | 2024-05-13 12:04PM EDT | 13,000.00 | 26.00 | 19.00 | 22.50 | 0.00 | - | 1 | 11 | 28.80% |
| NDXP240930P13400000 | 2023-12-18 2:25PM EDT | 13,400.00 | 211.52 | 172.50 | 179.60 | 0.00 | - | 1 | 0 | 40.81% |
| NDXP240930P13500000 | 2024-01-10 4:05PM EDT | 13,500.00 | 192.91 | 107.10 | 113.40 | 0.00 | - | 1 | 17 | 35.72% |
| NDXP240930P14000000 | 2024-01-10 4:05PM EDT | 14,000.00 | 241.89 | 134.50 | 141.20 | 0.00 | - | - | 1 | 34.26% |
| NDXP240930P14100000 | 2024-05-03 10:00AM EDT | 14,100.00 | 64.00 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 25.35% |
| NDXP240930P14200000 | 2024-05-03 10:00AM EDT | 14,200.00 | 65.50 | 36.40 | 40.90 | 0.00 | - | 2 | 2 | 25.03% |
| NDXP240930P14300000 | 2024-04-18 10:19AM EDT | 14,300.00 | 156.67 | 38.40 | 42.90 | 0.00 | - | 1 | 1 | 24.71% |
| NDXP240930P14400000 | 2024-03-18 9:31AM EDT | 14,400.00 | 150.00 | 162.40 | 169.10 | 0.00 | - | 20 | 20 | 33.17% |
| NDXP240930P14500000 | 2024-04-18 10:19AM EDT | 14,500.00 | 173.04 | 42.90 | 47.40 | 0.00 | - | 1 | 1 | 24.08% |
| NDXP240930P14900000 | 2023-11-07 10:30AM EDT | 14,900.00 | 795.90 | 547.00 | 562.10 | 0.00 | - | - | 1 | 45.26% |
| NDXP240930P15000000 | 2024-05-07 9:32AM EDT | 15,000.00 | 65.54 | 56.80 | 61.40 | -26.07 | -28.46% | 1 | 7 | 22.55% |
| NDXP240930P15300000 | 2024-01-22 11:39AM EDT | 15,300.00 | 336.80 | 314.90 | 322.40 | 0.00 | - | - | 2 | 33.52% |
| NDXP240930P15400000 | 2024-01-22 11:39AM EDT | 15,400.00 | 351.90 | 329.00 | 336.40 | 0.00 | - | - | 2 | 33.28% |
| NDXP240930P15500000 | 2024-05-10 10:01AM EDT | 15,500.00 | 108.70 | 76.20 | 81.00 | 0.00 | - | 2 | 4 | 21.09% |
| NDXP240930P15600000 | 2024-01-22 11:39AM EDT | 15,600.00 | 384.00 | 360.20 | 367.70 | 0.00 | - | - | 4 | 32.86% |
| NDXP240930P15700000 | 2024-01-22 11:39AM EDT | 15,700.00 | 400.90 | 376.80 | 384.40 | 0.00 | - | - | 1 | 32.66% |
| NDXP240930P15800000 | 2024-04-12 11:20AM EDT | 15,800.00 | 264.05 | 130.60 | 136.20 | 0.00 | - | 26 | 28 | 22.28% |
| NDXP240930P16000000 | 2024-05-15 3:02PM EDT | 16,000.00 | 107.00 | 103.50 | 108.70 | -134.19 | -55.64% | 2 | 5 | 19.69% |
| NDXP240930P16100000 | 2024-05-13 10:04AM EDT | 16,100.00 | 158.00 | 110.30 | 115.60 | 0.00 | - | 11 | 11 | 19.42% |
| NDXP240930P16200000 | 2024-05-13 9:30AM EDT | 16,200.00 | 164.55 | 117.50 | 122.90 | 0.00 | - | 1 | 1 | 19.15% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 16,300.00 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 24.60% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 16,500.00 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 32.84% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 16,800.00 | 476.09 | 173.50 | 179.60 | 0.00 | - | 1 | 6 | 17.57% |
| NDXP240930P16900000 | 2024-04-24 9:32AM EDT | 16,900.00 | 493.96 | 185.40 | 191.70 | 0.00 | - | 10 | 15 | 17.31% |
| NDXP240930P17000000 | 2024-05-14 3:53PM EDT | 17,000.00 | 254.30 | 198.80 | 204.70 | 0.00 | - | 1 | 6 | 17.06% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 17,100.00 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 28.62% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 17,200.00 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 28.52% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 17,300.00 | 470.18 | 242.60 | 248.90 | 0.00 | - | 32 | 3 | 16.27% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 17,400.00 | 786.66 | 259.40 | 266.20 | 0.00 | - | - | 1 | 16.03% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 17,500.00 | 707.81 | 278.60 | 285.20 | 0.00 | - | 1 | 27 | 15.79% |
| NDXP240930P17600000 | 2024-05-14 2:14PM EDT | 17,600.00 | 389.95 | 297.40 | 304.20 | 0.00 | - | 3 | 5 | 15.52% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 17,800.00 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 24.68% |
| NDXP240930P17900000 | 2024-05-03 10:55AM EDT | 17,900.00 | 686.55 | 364.60 | 372.00 | 0.00 | - | 33 | 3 | 14.76% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 18,000.00 | 921.69 | 390.20 | 397.70 | 0.00 | - | 2 | 3 | 14.50% |
| NDXP240930P18200000 | 2024-05-14 2:14PM EDT | 18,200.00 | 574.55 | 446.20 | 454.40 | 0.00 | - | - | 3 | 13.97% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 18,500.00 | 1,179.05 | 544.80 | 554.20 | 0.00 | - | - | 1 | 13.16% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 19,000.00 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 25.99% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 19,200.00 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 21.24% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 19,400.00 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 20,400.00 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240930P20800000 | 2024-04-25 10:12AM EDT | 20,800.00 | 3,163.81 | 1,935.00 | 1,953.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 21,000.00 | 3,347.20 | 2,103.30 | 2,122.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930P21400000 | 2024-02-05 10:35AM EDT | 21,400.00 | 3,217.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.