Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDX241115C14000000 | 2024-03-20 2:07PM EDT | 14,000.00 | 4,704.98 | 3,641.40 | 3,666.70 | 0.00 | - | 1 | 0 | 0.00% |
NDX241115C14100000 | 2024-03-20 2:07PM EDT | 14,100.00 | 4,615.13 | 3,555.50 | 3,580.30 | 0.00 | - | 1 | 0 | 0.00% |
NDX241115C14800000 | 2024-01-26 4:48PM EDT | 14,800.00 | 3,454.17 | 3,838.50 | 3,865.30 | 0.00 | - | 1 | 1 | 0.00% |
NDX241115C15000000 | 2024-01-29 2:37PM EDT | 15,000.00 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 0.00% |
NDX241115C16100000 | 2023-12-21 4:26PM EDT | 16,100.00 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
NDX241115C16500000 | 2024-04-18 12:46PM EDT | 16,500.00 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 25.69% |
NDX241115C16600000 | 2024-05-15 2:02PM EDT | 16,600.00 | 2,636.60 | 2,750.70 | 2,768.90 | 0.00 | - | 12 | 12 | 29.66% |
NDX241115C16700000 | 2024-05-14 2:40PM EDT | 16,700.00 | 2,295.30 | 2,664.60 | 2,677.80 | 0.00 | - | - | 2 | 29.11% |
NDX241115C16800000 | 2024-05-15 10:40AM EDT | 16,800.00 | 2,373.76 | 2,577.40 | 2,596.60 | 0.00 | - | 20 | 14 | 28.78% |
NDX241115C17000000 | 2024-04-18 9:53AM EDT | 17,000.00 | 1,685.36 | 2,253.10 | 2,268.50 | 0.00 | - | - | 1 | 24.23% |
NDX241115C17200000 | 2023-11-30 10:39AM EDT | 17,200.00 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
NDX241115C17400000 | 2023-11-17 10:41AM EDT | 17,400.00 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
NDX241115C17500000 | 2024-03-25 11:09AM EDT | 17,500.00 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 10.12% |
NDX241115C18000000 | 2024-02-05 4:42PM EDT | 18,000.00 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 22.34% |
NDX241115C18100000 | 2024-02-05 4:42PM EDT | 18,100.00 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 22.31% |
NDX241115C18300000 | 2024-05-21 12:49PM EDT | 18,300.00 | 1,395.50 | 1,430.30 | 1,440.40 | 0.00 | - | 1 | 2 | 23.43% |
NDX241115C18500000 | 2024-05-21 4:08PM EDT | 18,500.00 | 1,294.20 | 1,299.40 | 1,309.50 | 0.00 | - | 1 | 4 | 22.88% |
NDX241115C18600000 | 2024-05-20 11:22AM EDT | 18,600.00 | 1,192.93 | 1,236.40 | 1,245.10 | 0.00 | - | 1 | 1 | 22.59% |
NDX241115C19000000 | 2024-04-19 9:56AM EDT | 19,000.00 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 19.70% |
NDX241115C19100000 | 2024-04-19 9:56AM EDT | 19,100.00 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 19.53% |
NDX241115C19200000 | 2024-04-02 10:00AM EDT | 19,200.00 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 12.09% |
NDX241115C19300000 | 2024-04-04 2:13PM EDT | 19,300.00 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 15.44% |
NDX241115C19400000 | 2024-05-03 10:43AM EDT | 19,400.00 | 504.80 | 787.10 | 796.00 | 0.00 | - | 1 | 5 | 20.62% |
NDX241115C19500000 | 2024-05-03 10:43AM EDT | 19,500.00 | 471.72 | 739.90 | 748.50 | 0.00 | - | 1 | 1 | 20.42% |
NDX241115C19700000 | 2024-02-12 12:58PM EDT | 19,700.00 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 20.98% |
NDX241115C20000000 | 2024-05-17 2:11PM EDT | 20,000.00 | 462.65 | 529.80 | 538.00 | 0.00 | - | 6 | 100 | 19.48% |
NDX241115C20100000 | 2024-05-17 2:11PM EDT | 20,100.00 | 429.95 | 494.10 | 502.00 | 0.00 | - | 7 | 1 | 19.32% |
NDX241115C20200000 | 2024-05-17 2:10PM EDT | 20,200.00 | 399.84 | 456.80 | 464.50 | 0.00 | - | 1 | 1 | 19.10% |
NDX241115C20400000 | 2024-05-17 10:22AM EDT | 20,400.00 | 361.41 | 395.20 | 401.80 | 0.00 | - | 1 | 1 | 18.83% |
NDX241115C20600000 | 2024-05-17 10:22AM EDT | 20,600.00 | 308.88 | 338.60 | 344.70 | 0.00 | - | 1 | 2 | 18.55% |
NDX241115C21000000 | 2024-05-17 3:17PM EDT | 21,000.00 | 216.50 | 244.90 | 249.50 | 0.00 | - | 1 | 4 | 18.06% |
NDX241115C21200000 | 2024-02-09 12:46PM EDT | 21,200.00 | 251.30 | 293.40 | 306.50 | 0.00 | - | - | 1 | 20.49% |
NDX241115C21600000 | 2024-01-17 10:30AM EDT | 21,600.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
NDX241115C21800000 | 2024-02-09 12:35PM EDT | 21,800.00 | 164.13 | 201.20 | 213.00 | 0.00 | - | 1 | 3 | 20.41% |
NDX241115C22000000 | 2024-05-20 3:11PM EDT | 22,000.00 | 102.97 | 101.40 | 106.60 | 0.00 | - | 1 | 5 | 17.36% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDX241115P10000000 | 2024-04-08 2:25PM EDT | 10,000.00 | 26.24 | 9.90 | 15.50 | 0.00 | - | 1 | 6 | 39.79% |
NDX241115P10200000 | 2024-02-09 12:35PM EDT | 10,200.00 | 38.03 | 28.80 | 44.90 | 0.00 | - | 1 | 10 | 45.26% |
NDX241115P10400000 | 2024-01-24 12:18PM EDT | 10,400.00 | 44.00 | 35.50 | 44.60 | 0.00 | - | 2 | 4 | 43.93% |
NDX241115P10600000 | 2024-01-23 4:40PM EDT | 10,600.00 | 56.00 | 39.00 | 48.10 | 0.00 | - | 4 | 2 | 43.22% |
NDX241115P10800000 | 2024-01-23 10:48AM EDT | 10,800.00 | 60.00 | 46.20 | 52.20 | 0.00 | - | 2 | 2 | 42.57% |
NDX241115P11200000 | 2024-01-24 4:57PM EDT | 11,200.00 | 66.00 | 51.10 | 60.40 | 0.00 | - | - | 1 | 41.17% |
NDX241115P11400000 | 2024-01-24 4:57PM EDT | 11,400.00 | 72.00 | 55.80 | 65.10 | 0.00 | - | - | 2 | 40.50% |
NDX241115P12600000 | 2024-04-19 9:40AM EDT | 12,600.00 | 104.10 | 30.90 | 35.80 | 0.00 | - | 1 | 5 | 29.98% |
NDX241115P12800000 | 2024-05-17 10:21AM EDT | 12,800.00 | 36.50 | 30.30 | 34.40 | 0.00 | - | 1 | 2 | 28.76% |
NDX241115P13000000 | 2024-05-01 2:08PM EDT | 13,000.00 | 89.33 | 33.70 | 37.80 | 0.00 | - | 1 | 28 | 28.20% |
NDX241115P13400000 | 2024-03-08 3:08PM EDT | 13,400.00 | 139.00 | 116.50 | 123.40 | 0.00 | - | 1 | 1 | 33.36% |
NDX241115P14000000 | 2024-05-13 11:22AM EDT | 14,000.00 | 80.11 | 56.00 | 60.20 | 0.00 | - | 1 | 28 | 25.42% |
NDX241115P14100000 | 2023-11-16 10:58AM EDT | 14,100.00 | 490.00 | 350.00 | 364.80 | 0.00 | - | - | 3 | 40.07% |
NDX241115P14200000 | 2024-05-14 1:41PM EDT | 14,200.00 | 88.20 | 62.10 | 66.10 | 0.00 | - | 1 | 7 | 24.87% |
NDX241115P14700000 | 2024-04-15 11:18AM EDT | 14,700.00 | 219.00 | 95.10 | 99.80 | 0.00 | - | 6 | 3 | 24.52% |
NDX241115P15000000 | 2024-05-13 3:59PM EDT | 15,000.00 | 136.00 | 94.00 | 98.20 | 0.00 | - | 1 | 21 | 22.81% |
NDX241115P15100000 | 2024-04-05 9:37AM EDT | 15,100.00 | 259.60 | 178.90 | 187.30 | 0.00 | - | 1 | 1 | 26.54% |
NDX241115P15200000 | 2024-03-27 10:24AM EDT | 15,200.00 | 237.35 | 242.40 | 248.10 | 0.00 | - | 5 | 5 | 28.34% |
NDX241115P15300000 | 2024-04-05 9:37AM EDT | 15,300.00 | 283.30 | 198.20 | 207.90 | 0.00 | - | 1 | 1 | 26.18% |
NDX241115P15800000 | 2024-03-07 11:30AM EDT | 15,800.00 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 27.65% |
NDX241115P16000000 | 2024-05-07 1:23PM EDT | 16,000.00 | 250.00 | 159.60 | 164.20 | 0.00 | - | 1 | 13 | 20.34% |
NDX241115P16100000 | 2023-12-21 1:03PM EDT | 16,100.00 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 32.24% |
NDX241115P16200000 | 2024-05-01 9:54AM EDT | 16,200.00 | 470.10 | 177.60 | 183.10 | 0.00 | - | 4 | 16 | 19.88% |
NDX241115P16400000 | 2024-04-04 9:42AM EDT | 16,400.00 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 24.35% |
NDX241115P16500000 | 2024-05-17 10:07AM EDT | 16,500.00 | 239.13 | 208.40 | 213.80 | 0.00 | - | 1 | 10 | 19.14% |
NDX241115P16600000 | 2024-02-08 12:43PM EDT | 16,600.00 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 27.34% |
NDX241115P16700000 | 2024-05-17 2:43PM EDT | 16,700.00 | 273.92 | 232.70 | 237.90 | 0.00 | - | 1 | 1 | 18.66% |
NDX241115P16800000 | 2024-05-17 2:43PM EDT | 16,800.00 | 288.97 | 246.10 | 251.70 | 0.00 | - | 1 | 2 | 18.44% |
NDX241115P16900000 | 2024-05-14 2:33PM EDT | 16,900.00 | 351.54 | 259.90 | 264.70 | 0.00 | - | 1 | 3 | 18.18% |
NDX241115P17000000 | 2024-04-29 2:16PM EDT | 17,000.00 | 566.90 | 273.50 | 279.20 | 0.00 | - | 1 | 3 | 17.94% |
NDX241115P17100000 | 2024-05-16 9:35AM EDT | 17,100.00 | 323.00 | 289.60 | 295.60 | 0.00 | - | 3 | 7 | 17.73% |
NDX241115P17300000 | 2024-02-08 12:43PM EDT | 17,300.00 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 25.97% |
NDX241115P17500000 | 2024-04-26 12:39PM EDT | 17,500.00 | 734.75 | 359.80 | 365.10 | 0.00 | - | 5 | 19 | 16.74% |
NDX241115P17600000 | 2024-04-04 2:08PM EDT | 17,600.00 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 22.79% |
NDX241115P17700000 | 2024-05-17 10:32AM EDT | 17,700.00 | 449.00 | 400.90 | 407.40 | 0.00 | - | 7 | 7 | 16.27% |
NDX241115P17900000 | 2024-04-09 1:35PM EDT | 17,900.00 | 801.70 | 649.80 | 658.10 | 0.00 | - | 2 | 3 | 20.08% |
NDX241115P18000000 | 2024-04-26 12:39PM EDT | 18,000.00 | 919.23 | 471.00 | 478.00 | 0.00 | - | 10 | 18 | 15.52% |
NDX241115P18400000 | 2024-05-16 10:04AM EDT | 18,400.00 | 642.00 | 584.80 | 592.40 | 0.00 | - | - | 1 | 14.51% |
NDX241115P18500000 | 2024-05-21 2:13PM EDT | 18,500.00 | 636.60 | 615.20 | 624.20 | 0.00 | - | 3 | 6 | 14.23% |
NDX241115P18800000 | 2024-02-13 3:04PM EDT | 18,800.00 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 23.35% |
NDX241115P18900000 | 2024-05-07 10:47AM EDT | 18,900.00 | 1,108.30 | 760.10 | 769.30 | 0.00 | - | - | 2 | 13.10% |
NDX241115P19100000 | 2024-05-01 10:06AM EDT | 19,100.00 | 1,714.40 | 841.30 | 850.80 | 0.00 | - | 2 | 4 | 12.43% |
NDX241115P19200000 | 2024-04-22 10:09AM EDT | 19,200.00 | 1,937.40 | 884.10 | 894.80 | 0.00 | - | 1 | 2 | 12.09% |
NDX241115P19400000 | 2024-05-01 10:06AM EDT | 19,400.00 | 1,918.60 | 978.20 | 989.20 | 0.00 | - | 1 | 4 | 11.35% |
NDX241115P19900000 | 2024-02-13 11:07AM EDT | 19,900.00 | 2,077.80 | 1,834.60 | 1,853.10 | 0.00 | - | - | 1 | 22.02% |
NDX241115P20200000 | 2024-02-15 10:50AM EDT | 20,200.00 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 24.31% |
NDX241115P21400000 | 2024-03-08 2:42PM EDT | 21,400.00 | 2,956.10 | 2,866.80 | 2,889.40 | 0.00 | - | 2 | 2 | 19.25% |
NDX241115P22000000 | 2024-01-24 2:09PM EDT | 22,000.00 | 3,660.00 | 3,456.90 | 3,483.20 | 0.00 | - | 1 | 2 | 21.53% |