NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115C10000000 | 2024-05-27 12:05AM EDT | 10,000.00 | 8,941.10 | 9,020.60 | 9,042.10 | 0.00 | - | - | 2 | 65.52% |
| NDX241115C12200000 | 2024-05-27 12:05AM EDT | 12,200.00 | 6,919.80 | 6,896.30 | 6,917.00 | 0.00 | - | 1 | 0 | 52.12% |
| 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% |
| NDX241115C15600000 | 2024-05-27 12:05AM EDT | 15,600.00 | 3,618.50 | 3,693.70 | 3,712.60 | 0.00 | - | - | 1 | 34.67% |
| 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 | 24.55% |
| NDX241115C16600000 | 2024-05-15 2:02PM EDT | 16,600.00 | 2,636.60 | 2,808.10 | 2,826.00 | 0.00 | - | 12 | 12 | 30.20% |
| NDX241115C16700000 | 2024-05-14 2:40PM EDT | 16,700.00 | 2,295.30 | 2,722.40 | 2,740.10 | 0.00 | - | - | 2 | 29.78% |
| NDX241115C16800000 | 2024-05-23 12:57PM EDT | 16,800.00 | 2,626.86 | 2,637.30 | 2,654.90 | 0.00 | - | 4 | 14 | 29.36% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 17,000.00 | 2,431.10 | 2,469.20 | 2,482.20 | +745.74 | +44.25% | 1 | 1 | 28.44% |
| 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 | 7.97% |
| NDX241115C18000000 | 2024-05-22 2:16PM EDT | 18,000.00 | 1,638.78 | 1,681.50 | 1,692.50 | +30.58 | +1.90% | 1 | 2 | 24.69% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 18,100.00 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 21.75% |
| NDX241115C18200000 | 2024-05-27 12:05AM EDT | 18,200.00 | 1,469.80 | 1,537.30 | 1,548.00 | 0.00 | - | - | 1 | 24.02% |
| NDX241115C18300000 | 2024-05-24 3:02PM EDT | 18,300.00 | 1,462.40 | 1,467.20 | 1,477.20 | +66.90 | +4.79% | 1 | 2 | 23.68% |
| NDX241115C18400000 | 2024-05-27 12:05AM EDT | 18,400.00 | 1,373.70 | 1,398.50 | 1,409.10 | 0.00 | - | - | 3 | 23.38% |
| NDX241115C18500000 | 2024-05-24 12:28PM EDT | 18,500.00 | 1,366.40 | 1,331.30 | 1,341.10 | +37.47 | +2.82% | 2 | 13 | 23.06% |
| NDX241115C18600000 | 2024-05-23 12:35PM EDT | 18,600.00 | 1,307.00 | 1,265.60 | 1,275.70 | 0.00 | - | 1 | 2 | 22.76% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 19,000.00 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 19.32% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 19,100.00 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 19.17% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 19,200.00 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 11.70% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 19,300.00 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 15.09% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 19,400.00 | 817.42 | 801.10 | 810.30 | +312.62 | +61.93% | 1 | 5 | 20.60% |
| NDX241115C19500000 | 2024-05-24 1:37PM EDT | 19,500.00 | 767.27 | 751.30 | 760.30 | +295.55 | +62.65% | 1 | 1 | 20.37% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 19,700.00 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 20.73% |
| NDX241115C20000000 | 2024-05-17 2:11PM EDT | 20,000.00 | 462.65 | 531.60 | 539.70 | 0.00 | - | 6 | 100 | 19.29% |
| NDX241115C20100000 | 2024-05-17 2:11PM EDT | 20,100.00 | 429.95 | 493.50 | 501.30 | 0.00 | - | 7 | 1 | 19.10% |
| NDX241115C20200000 | 2024-05-17 2:10PM EDT | 20,200.00 | 399.84 | 457.50 | 466.00 | 0.00 | - | 1 | 1 | 18.93% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 20,400.00 | 361.41 | 391.00 | 398.60 | 0.00 | - | 1 | 1 | 18.57% |
| NDX241115C20600000 | 2024-05-17 10:22AM EDT | 20,600.00 | 308.88 | 332.60 | 340.40 | 0.00 | - | 1 | 2 | 18.29% |
| NDX241115C21000000 | 2024-05-24 3:56PM EDT | 21,000.00 | 238.90 | 236.50 | 243.40 | +22.40 | +10.35% | 1 | 4 | 17.76% |
| NDX241115C21200000 | 2024-02-09 12:46PM EDT | 21,200.00 | 251.30 | 293.40 | 306.50 | 0.00 | - | - | 1 | 20.39% |
| 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 | 20.35% |
| NDX241115C22000000 | 2024-05-20 3:11PM EDT | 22,000.00 | 102.97 | 94.20 | 99.30 | 0.00 | - | 1 | 5 | 16.99% |
Putsfor15 November 2024
| 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 | 40.55% |
| NDX241115P10200000 | 2024-02-09 12:35PM EDT | 10,200.00 | 38.03 | 28.80 | 44.90 | 0.00 | - | 1 | 10 | 46.13% |
| NDX241115P10400000 | 2024-01-24 12:18PM EDT | 10,400.00 | 44.00 | 35.50 | 44.60 | 0.00 | - | 2 | 4 | 44.78% |
| NDX241115P10600000 | 2024-01-23 4:40PM EDT | 10,600.00 | 56.00 | 39.00 | 48.10 | 0.00 | - | 4 | 2 | 44.06% |
| NDX241115P10800000 | 2024-01-23 10:48AM EDT | 10,800.00 | 60.00 | 46.20 | 52.20 | 0.00 | - | 2 | 2 | 43.40% |
| NDX241115P11200000 | 2024-01-24 4:57PM EDT | 11,200.00 | 66.00 | 51.10 | 60.40 | 0.00 | - | - | 1 | 41.99% |
| NDX241115P11400000 | 2024-01-24 4:57PM EDT | 11,400.00 | 72.00 | 55.80 | 65.10 | 0.00 | - | - | 2 | 41.31% |
| NDX241115P12600000 | 2024-04-19 9:40AM EDT | 12,600.00 | 104.10 | 30.90 | 35.80 | 0.00 | - | 1 | 5 | 30.64% |
| NDX241115P12800000 | 2024-05-17 10:21AM EDT | 12,800.00 | 36.50 | 32.80 | 37.60 | 0.00 | - | 1 | 2 | 29.84% |
| NDX241115P13000000 | 2024-05-01 2:08PM EDT | 13,000.00 | 89.33 | 36.30 | 41.00 | 0.00 | - | 1 | 28 | 29.24% |
| NDX241115P13400000 | 2024-03-08 3:08PM EDT | 13,400.00 | 139.00 | 116.50 | 123.40 | 0.00 | - | 1 | 1 | 34.11% |
| NDX241115P14000000 | 2024-05-24 12:52PM EDT | 14,000.00 | 60.20 | 59.40 | 64.00 | -19.91 | -24.85% | 2 | 28 | 26.36% |
| NDX241115P14100000 | 2024-05-23 11:29AM EDT | 14,100.00 | 60.00 | 62.40 | 66.90 | 0.00 | - | 1 | 4 | 26.07% |
| NDX241115P14200000 | 2024-05-14 1:41PM EDT | 14,200.00 | 88.20 | 65.50 | 70.10 | 0.00 | - | 1 | 7 | 25.80% |
| NDX241115P14700000 | 2024-04-15 11:18AM EDT | 14,700.00 | 219.00 | 95.10 | 99.80 | 0.00 | - | 6 | 3 | 25.14% |
| NDX241115P15000000 | 2024-05-22 3:51PM EDT | 15,000.00 | 102.00 | 97.30 | 101.90 | 0.00 | - | 8 | 13 | 23.63% |
| NDX241115P15100000 | 2024-04-05 9:37AM EDT | 15,100.00 | 259.60 | 178.90 | 187.30 | 0.00 | - | 1 | 1 | 27.23% |
| NDX241115P15200000 | 2024-03-27 10:24AM EDT | 15,200.00 | 237.35 | 242.40 | 248.10 | 0.00 | - | 5 | 5 | 29.07% |
| NDX241115P15300000 | 2024-04-05 9:37AM EDT | 15,300.00 | 283.30 | 198.20 | 207.90 | 0.00 | - | 1 | 1 | 26.87% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 15,800.00 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 28.40% |
| NDX241115P16000000 | 2024-05-07 1:23PM EDT | 16,000.00 | 250.00 | 160.90 | 166.20 | 0.00 | - | 1 | 13 | 21.03% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 16,100.00 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 33.09% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 16,200.00 | 470.10 | 178.10 | 183.30 | 0.00 | - | 4 | 16 | 20.50% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 16,400.00 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 25.07% |
| NDX241115P16500000 | 2024-05-17 10:07AM EDT | 16,500.00 | 239.13 | 207.70 | 213.10 | 0.00 | - | 1 | 10 | 19.73% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 16,600.00 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 28.14% |
| NDX241115P16700000 | 2024-05-24 2:01PM EDT | 16,700.00 | 230.17 | 230.00 | 235.80 | -43.75 | -15.97% | 1 | 1 | 19.22% |
| NDX241115P16800000 | 2024-05-24 2:01PM EDT | 16,800.00 | 242.42 | 242.20 | 248.10 | -46.55 | -16.11% | 1 | 2 | 18.97% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 16,900.00 | 351.54 | 255.00 | 261.00 | 0.00 | - | 1 | 3 | 18.71% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 17,000.00 | 566.90 | 268.60 | 274.70 | 0.00 | - | 1 | 3 | 18.46% |
| NDX241115P17100000 | 2024-05-16 9:35AM EDT | 17,100.00 | 323.00 | 282.90 | 289.20 | 0.00 | - | 3 | 7 | 18.20% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 17,300.00 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 26.80% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 17,500.00 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 17.17% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 17,600.00 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 23.59% |
| NDX241115P17700000 | 2024-05-17 10:32AM EDT | 17,700.00 | 449.00 | 387.00 | 394.10 | 0.00 | - | 7 | 7 | 16.65% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 17,900.00 | 801.70 | 649.80 | 658.10 | 0.00 | - | 2 | 3 | 20.87% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 18,000.00 | 919.23 | 453.00 | 460.40 | 0.00 | - | 10 | 18 | 15.85% |
| NDX241115P18100000 | 2024-05-23 11:16AM EDT | 18,100.00 | 477.00 | 477.50 | 485.00 | 0.00 | - | - | 1 | 15.59% |
| NDX241115P18200000 | 2024-05-23 11:16AM EDT | 18,200.00 | 502.89 | 503.20 | 511.00 | 0.00 | - | - | 1 | 15.32% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 18,400.00 | 642.00 | 558.90 | 566.80 | 0.00 | - | - | 1 | 14.76% |
| NDX241115P18500000 | 2024-05-21 2:13PM EDT | 18,500.00 | 636.60 | 588.80 | 597.40 | 0.00 | - | 3 | 6 | 14.48% |
| NDX241115P18600000 | 2024-05-21 2:13PM EDT | 18,600.00 | 670.74 | 620.30 | 629.10 | 0.00 | - | - | 3 | 14.20% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 18,800.00 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 24.32% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 18,900.00 | 1,108.30 | 724.40 | 734.00 | 0.00 | - | - | 2 | 13.28% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 19,100.00 | 1,714.40 | 802.30 | 812.30 | 0.00 | - | 2 | 4 | 12.62% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 19,200.00 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 19,400.00 | 1,918.60 | 932.70 | 943.60 | 0.00 | - | 1 | 4 | 11.49% |
| NDX241115P19900000 | 2024-02-13 11:07AM EDT | 19,900.00 | 2,077.80 | 1,834.60 | 1,853.10 | 0.00 | - | - | 1 | 23.20% |
| NDX241115P20200000 | 2024-02-15 10:50AM EDT | 20,200.00 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 25.56% |
| NDX241115P21000000 | 2024-05-23 3:08PM EDT | 21,000.00 | 2,120.50 | 1,924.10 | 1,937.10 | 0.00 | - | - | 3 | 0.00% |
| NDX241115P21400000 | 2024-03-08 2:42PM EDT | 21,400.00 | 2,956.10 | 2,866.80 | 2,889.40 | 0.00 | - | 2 | 2 | 21.11% |
| NDX241115P21800000 | 2024-05-22 11:51AM EDT | 21,800.00 | 2,656.10 | 2,575.50 | 2,593.70 | 0.00 | - | - | 1 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 22,000.00 | 2,765.40 | 2,756.50 | 2,768.80 | -42.40 | -1.51% | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.