NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 16,000.00 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 30.91% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 16,100.00 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 30.68% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 16,200.00 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 30.45% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 17,700.00 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 14.27% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 18,000.00 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 20.15% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 18,300.00 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 14.92% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 18,500.00 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,480.00 | 1,482.30 | 1,513.80 | 0.00 | - | - | 15 | 22.97% |
| NDX250321C18800000 | 2024-05-06 3:15PM EDT | 18,800.00 | 1,259.70 | 1,524.20 | 1,550.40 | 0.00 | - | - | 4 | 24.15% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 19,000.00 | 1,159.90 | 1,407.00 | 1,434.40 | 0.00 | - | - | 4 | 23.70% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 19,200.00 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 19.07% |
| NDX250321C19600000 | 2024-04-17 3:39PM EDT | 19,600.00 | 829.60 | 1,097.20 | 1,122.30 | 0.00 | - | - | 1 | 22.54% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 20,000.00 | 648.80 | 916.40 | 938.70 | 0.00 | - | 10 | 84 | 21.82% |
| NDX250321C21600000 | 2024-05-06 2:45PM EDT | 21,600.00 | 313.50 | 398.00 | 412.40 | 0.00 | - | - | 8 | 19.65% |
| NDX250321C21800000 | 2024-05-06 2:45PM EDT | 21,800.00 | 278.80 | 354.50 | 367.90 | 0.00 | - | - | 8 | 19.44% |
| NDX250321C22000000 | 2024-04-22 9:30AM EDT | 22,000.00 | 186.00 | 315.00 | 328.60 | 0.00 | - | 1 | 4 | 19.28% |
| NDX250321C22500000 | 2024-04-30 4:07PM EDT | 22,500.00 | 138.50 | 232.90 | 244.90 | 0.00 | - | 3 | 504 | 18.89% |
| NDX250321C23000000 | 2024-05-15 9:30AM EDT | 23,000.00 | 154.00 | 170.60 | 182.60 | +13.70 | +9.76% | 1 | 470 | 18.63% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321P10000000 | 2024-04-08 1:57PM EDT | 10,000.00 | 56.60 | 28.50 | 36.60 | 0.00 | - | 1 | 4 | 33.71% |
| NDX250321P10200000 | 2024-04-26 9:30AM EDT | 10,200.00 | 56.30 | 23.20 | 38.50 | 0.00 | - | 1 | 1 | 33.02% |
| NDX250321P11000000 | 2024-04-04 2:51PM EDT | 11,000.00 | 81.20 | 49.50 | 62.50 | 0.00 | - | 2 | 2 | 31.88% |
| NDX250321P11200000 | 2024-05-09 9:58AM EDT | 11,200.00 | 56.00 | 40.50 | 49.90 | 0.00 | - | 2 | 42 | 29.70% |
| NDX250321P12000000 | 2024-04-03 10:46AM EDT | 12,000.00 | 116.23 | 84.40 | 93.30 | 0.00 | - | 1 | 113 | 29.54% |
| NDX250321P12800000 | 2024-04-22 2:47PM EDT | 12,800.00 | 192.00 | 81.80 | 91.60 | 0.00 | - | 3 | 5 | 25.76% |
| NDX250321P13000000 | 2024-04-22 9:39AM EDT | 13,000.00 | 231.00 | 89.20 | 99.10 | 0.00 | - | - | 1 | 25.30% |
| NDX250321P13200000 | 2024-03-15 2:30PM EDT | 13,200.00 | 226.80 | 200.30 | 213.40 | 0.00 | - | - | 20 | 29.55% |
| NDX250321P13400000 | 2024-03-18 11:08AM EDT | 13,400.00 | 221.30 | 247.10 | 261.80 | 0.00 | - | - | 6 | 30.28% |
| NDX250321P13800000 | 2024-04-23 9:43AM EDT | 13,800.00 | 271.00 | 125.80 | 136.40 | 0.00 | - | - | 3 | 23.55% |
| NDX250321P14000000 | 2024-04-19 10:09AM EDT | 14,000.00 | 329.18 | 137.00 | 147.90 | 0.00 | - | 3 | 20 | 23.13% |
| NDX250321P14200000 | 2024-04-15 9:32AM EDT | 14,200.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDX250321P14600000 | 2024-04-24 9:40AM EDT | 14,600.00 | 328.90 | 178.10 | 189.20 | 0.00 | - | 6 | 11 | 21.90% |
| NDX250321P14800000 | 2024-04-18 9:54AM EDT | 14,800.00 | 430.80 | 193.70 | 205.20 | 0.00 | - | - | 3 | 21.49% |
| NDX250321P15000000 | 2024-04-24 10:36AM EDT | 15,000.00 | 389.90 | 211.40 | 222.80 | 0.00 | - | 3 | 40 | 21.09% |
| NDX250321P15100000 | 2024-03-20 11:21AM EDT | 15,100.00 | 405.00 | 534.00 | 560.50 | 0.00 | - | 6 | 17 | 29.00% |
| NDX250321P15200000 | 2024-03-19 3:50PM EDT | 15,200.00 | 420.00 | 493.00 | 514.20 | 0.00 | - | 4 | 4 | 27.40% |
| NDX250321P15300000 | 2024-03-19 3:50PM EDT | 15,300.00 | 436.00 | 511.40 | 532.80 | 0.00 | - | 4 | 4 | 27.24% |
| NDX250321P15400000 | 2024-04-29 12:04PM EDT | 15,400.00 | 416.50 | 250.60 | 263.10 | 0.00 | - | 2 | 2 | 20.31% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 15,500.00 | 603.20 | 261.10 | 273.10 | 0.00 | - | 10 | 11 | 20.09% |
| NDX250321P15600000 | 2024-02-27 4:25PM EDT | 15,600.00 | 464.68 | 421.30 | 438.80 | 0.00 | - | - | 2 | 23.52% |
| NDX250321P15700000 | 2024-04-12 1:24PM EDT | 15,700.00 | 519.60 | 341.90 | 357.00 | 0.00 | - | 1 | 4 | 21.14% |
| NDX250321P15900000 | 2024-04-12 12:51PM EDT | 15,900.00 | 550.20 | 372.40 | 387.70 | 0.00 | - | 1 | 2 | 20.79% |
| NDX250321P16000000 | 2024-05-06 2:23PM EDT | 16,000.00 | 437.00 | 322.90 | 336.50 | 0.00 | - | 1 | 37 | 19.13% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 16,100.00 | 751.90 | 337.00 | 349.70 | 0.00 | - | 1 | 9 | 18.92% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 16,200.00 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 23.21% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 16,300.00 | 630.40 | 440.40 | 456.40 | 0.00 | - | 1 | 1 | 20.11% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 16,400.00 | 830.00 | 381.60 | 396.30 | 0.00 | - | 3 | 4 | 18.35% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 16,500.00 | 647.00 | 424.80 | 441.20 | 0.00 | - | 5 | 5 | 18.72% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 16,700.00 | 714.10 | 519.60 | 536.20 | 0.00 | - | 1 | 1 | 19.42% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 16,800.00 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 22.56% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 17,000.00 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 18.96% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 17,100.00 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 18.73% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 17,400.00 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 19.94% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 17,500.00 | 749.00 | 599.20 | 615.50 | 0.00 | - | - | 2 | 16.12% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 18,000.00 | 1,175.00 | 731.00 | 749.10 | 0.00 | - | 2 | 28 | 15.04% |
| NDX250321P18200000 | 2024-05-14 2:38PM EDT | 18,200.00 | 894.00 | 790.30 | 808.90 | 0.00 | - | 10 | 53 | 14.58% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 19.02% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 19,000.00 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 15.38% |
| NDX250321P20200000 | 2024-05-06 11:51AM EDT | 20,200.00 | 2,027.80 | 1,637.50 | 1,663.10 | 0.00 | - | - | 1 | 6.45% |
| NDX250321P20300000 | 2024-05-06 11:51AM EDT | 20,300.00 | 2,090.30 | 1,691.50 | 1,716.40 | 0.00 | - | - | 2 | 0.00% |
| NDX250321P20400000 | 2024-05-06 11:51AM EDT | 20,400.00 | 2,154.20 | 1,750.00 | 1,776.40 | 0.00 | - | - | 3 | 0.00% |
| NDX250321P20500000 | 2024-03-21 10:50AM EDT | 20,500.00 | 2,046.50 | 2,940.20 | 2,981.50 | 0.00 | - | - | 22 | 26.01% |
| NDX250321P21000000 | 2024-03-13 12:18PM EDT | 21,000.00 | 2,464.00 | 2,591.90 | 2,627.20 | 0.00 | - | - | 1 | 13.37% |
| NDX250321P21800000 | 2024-05-06 2:48PM EDT | 21,800.00 | 3,138.45 | 2,679.70 | 2,711.10 | 0.00 | - | - | 8 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 22,000.00 | 3,298.35 | 2,829.20 | 2,858.50 | 0.00 | - | - | 8 | 0.00% |
| NDX250321P22500000 | 2024-04-19 9:35AM EDT | 22,500.00 | 4,327.90 | 3,224.70 | 3,257.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321P23000000 | 2024-04-18 4:08PM EDT | 23,000.00 | 4,734.20 | 3,637.20 | 3,669.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.