NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 02:15PM EDT
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250417C15500000 | 2024-04-30 11:11AM EDT | 15,500.00 | 3,337.00 | 4,056.30 | 4,092.50 | 0.00 | - | - | 8 | 0.00% |
| NDX250417C15600000 | 2024-04-30 11:11AM EDT | 15,600.00 | 3,258.90 | 3,974.90 | 4,012.30 | 0.00 | - | - | 4 | 0.00% |
| NDX250417C15700000 | 2024-04-30 11:11AM EDT | 15,700.00 | 3,181.90 | 3,891.40 | 3,930.40 | 0.00 | - | - | 7 | 0.00% |
| NDX250417C16400000 | 2024-05-22 4:11PM EDT | 16,400.00 | 3,419.40 | 4,272.50 | 4,314.50 | 0.00 | - | - | 1 | 28.45% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 17,200.00 | 2,013.00 | 2,614.80 | 2,652.10 | 0.00 | - | - | 2 | 0.00% |
| NDX250417C17700000 | 2024-04-30 3:25PM EDT | 17,700.00 | 1,738.50 | 2,259.70 | 2,295.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250417C17800000 | 2024-05-20 3:58PM EDT | 17,800.00 | 2,326.90 | 3,290.80 | 3,332.60 | 0.00 | - | - | 1 | 28.47% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 17,900.00 | 2,140.80 | 2,920.00 | 3,120.00 | 0.00 | - | - | 1 | 25.95% |
| NDX250417C18800000 | 2024-05-24 1:25PM EDT | 18,800.00 | 1,780.00 | 2,398.20 | 2,434.90 | 0.00 | - | 1 | 1 | 23.96% |
| NDX250417C19400000 | 2024-06-14 10:06AM EDT | 19,400.00 | 1,900.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 20,000.00 | 857.60 | 1,175.40 | 1,202.00 | 0.00 | - | - | 1 | 15.56% |
| NDX250417C20100000 | 2024-06-07 12:43PM EDT | 20,100.00 | 1,180.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250417C20400000 | 2024-06-07 12:43PM EDT | 20,400.00 | 1,035.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX250417C21000000 | 2024-05-10 9:30AM EDT | 21,000.00 | 521.30 | 745.10 | 766.10 | 0.00 | - | - | 1 | 15.47% |
| NDX250417C22200000 | 2024-06-26 3:02PM EDT | 22,200.00 | 609.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250417C22800000 | 2024-05-09 1:21PM EDT | 22,800.00 | 187.50 | 280.30 | 294.10 | 0.00 | - | 4 | 4 | 15.31% |
| NDX250417C23000000 | 2024-05-09 1:21PM EDT | 23,000.00 | 169.20 | 249.30 | 262.60 | 0.00 | - | 3 | 3 | 15.32% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250417P13000000 | 2024-05-07 1:50PM EDT | 13,000.00 | 131.00 | 91.50 | 100.60 | 0.00 | - | - | 1 | 30.88% |
| NDX250417P13500000 | 2024-06-13 9:30AM EDT | 13,500.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX250417P14900000 | 2024-06-12 9:30AM EDT | 14,900.00 | 185.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX250417P15000000 | 2024-06-12 9:30AM EDT | 15,000.00 | 193.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX250417P15100000 | 2024-06-13 9:30AM EDT | 15,100.00 | 181.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX250417P15900000 | 2024-06-18 2:25PM EDT | 15,900.00 | 235.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX250417P16600000 | 2024-04-29 4:00PM EDT | 16,600.00 | 688.00 | 437.40 | 452.10 | 0.00 | - | - | 5 | 25.75% |
| NDX250417P16700000 | 2024-04-29 3:55PM EDT | 16,700.00 | 715.00 | 454.20 | 469.00 | 0.00 | - | - | 6 | 25.61% |
| NDX250417P16900000 | 2024-06-24 12:03PM EDT | 16,900.00 | 372.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 17,000.00 | 738.25 | 532.20 | 550.00 | 0.00 | - | 5 | 5 | 25.75% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 18,000.00 | 1,053.41 | 762.20 | 793.10 | 0.00 | - | 10 | 10 | 24.70% |
| NDX250417P18600000 | 2024-06-17 1:14PM EDT | 18,600.00 | 640.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 19,000.00 | 1,469.57 | 1,092.50 | 1,128.30 | 0.00 | - | 5 | 5 | 23.93% |
| NDX250417P19700000 | 2024-05-24 11:04AM EDT | 19,700.00 | 1,287.80 | 974.20 | 999.00 | 0.00 | - | 1 | 1 | 17.42% |
| NDX250417P20800000 | 2024-05-24 1:25PM EDT | 20,800.00 | 1,836.90 | 1,412.50 | 1,441.10 | 0.00 | - | 1 | 1 | 15.30% |
© 2024 Yahoo. All rights reserved.