NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115C10000000 | 2024-05-22 4:14PM EDT | 10,000.00 | 8,941.10 | 9,932.50 | 9,959.50 | 0.00 | - | - | 2 | 77.41% |
| NDX241115C12200000 | 2024-05-24 11:04AM EDT | 12,200.00 | 6,919.80 | 7,793.50 | 7,820.10 | 0.00 | - | 1 | 1 | 61.73% |
| NDX241115C13800000 | 2024-05-31 4:04PM EDT | 13,800.00 | 5,120.20 | 6,207.50 | 6,224.20 | 0.00 | - | 1 | 1 | 49.84% |
| 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 | 2024-05-23 1:39PM EDT | 15,600.00 | 3,618.50 | 4,537.80 | 4,563.00 | 0.00 | - | - | 1 | 41.68% |
| 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 | 0.00% |
| NDX241115C16600000 | 2024-05-15 2:02PM EDT | 16,600.00 | 2,636.60 | 3,534.40 | 3,590.50 | 0.00 | - | 12 | 12 | 34.97% |
| NDX241115C16700000 | 2024-05-14 2:40PM EDT | 16,700.00 | 2,295.30 | 3,370.00 | 3,395.60 | 0.00 | - | - | 2 | 31.29% |
| NDX241115C16800000 | 2024-05-23 12:57PM EDT | 16,800.00 | 2,626.86 | 3,435.10 | 3,458.00 | 0.00 | - | 4 | 14 | 35.42% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 17,000.00 | 2,431.10 | 3,256.40 | 3,279.90 | 0.00 | - | 1 | 1 | 34.47% |
| 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 | 0.00% |
| NDX241115C17600000 | 2024-06-03 1:30PM EDT | 17,600.00 | 1,728.10 | 2,686.50 | 2,701.40 | 0.00 | - | 1 | 1 | 30.31% |
| NDX241115C18000000 | 2024-06-24 9:34AM EDT | 18,000.00 | 2,373.80 | 2,350.50 | 2,364.90 | 0.00 | - | 1 | 6 | 28.66% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 18,100.00 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C18200000 | 2024-05-21 12:12PM EDT | 18,200.00 | 1,469.80 | 2,259.70 | 2,278.20 | 0.00 | - | - | 1 | 29.67% |
| NDX241115C18300000 | 2024-05-28 3:34PM EDT | 18,300.00 | 1,505.50 | 2,107.20 | 2,121.20 | 0.00 | - | 2 | 5 | 27.49% |
| NDX241115C18400000 | 2024-05-22 11:56AM EDT | 18,400.00 | 1,373.70 | 2,074.70 | 2,095.80 | 0.00 | - | - | 3 | 28.34% |
| NDX241115C18500000 | 2024-06-24 9:53AM EDT | 18,500.00 | 1,936.75 | 1,949.80 | 1,963.50 | 0.00 | - | 3 | 8 | 26.74% |
| NDX241115C18600000 | 2024-05-23 12:35PM EDT | 18,600.00 | 1,307.00 | 1,919.10 | 1,939.80 | 0.00 | - | 1 | 2 | 27.56% |
| NDX241115C18700000 | 2024-06-24 9:53AM EDT | 18,700.00 | 1,784.75 | 1,796.70 | 1,810.10 | 0.00 | - | 2 | 4 | 26.01% |
| NDX241115C18800000 | 2024-06-20 9:30AM EDT | 18,800.00 | 1,960.34 | 1,721.90 | 1,735.10 | 0.00 | - | - | 1 | 25.66% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 19,000.00 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 9.93% |
| NDX241115C19100000 | 2024-06-25 3:30PM EDT | 19,100.00 | 1,518.30 | 1,505.10 | 1,517.70 | +988.23 | +186.43% | 1 | 0 | 24.65% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 19,200.00 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115C19300000 | 2024-06-25 12:48PM EDT | 19,300.00 | 1,316.70 | 1,367.40 | 1,379.60 | +463.70 | +54.36% | 1 | 5 | 24.00% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 19,400.00 | 817.42 | 1,347.00 | 1,362.80 | 0.00 | - | 1 | 5 | 24.73% |
| NDX241115C19500000 | 2024-06-12 9:32AM EDT | 19,500.00 | 1,035.83 | 1,235.70 | 1,247.40 | 0.00 | - | 2 | 4 | 23.39% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 19,700.00 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 14.36% |
| NDX241115C19800000 | 2024-06-17 4:02PM EDT | 19,800.00 | 1,209.15 | 1,050.60 | 1,061.50 | 0.00 | - | - | 0 | 22.52% |
| NDX241115C20000000 | 2024-06-12 9:32AM EDT | 20,000.00 | 764.00 | 935.90 | 946.30 | 0.00 | - | 2 | 102 | 21.98% |
| NDX241115C20100000 | 2024-06-18 11:09AM EDT | 20,100.00 | 1,012.75 | 881.50 | 891.50 | 0.00 | - | 1 | 1 | 21.73% |
| NDX241115C20200000 | 2024-05-31 10:14AM EDT | 20,200.00 | 343.50 | 828.70 | 838.60 | 0.00 | - | 2 | 3 | 21.48% |
| NDX241115C20300000 | 2024-06-12 9:36AM EDT | 20,300.00 | 632.99 | 778.00 | 787.70 | 0.00 | - | 1 | 2 | 21.24% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 20,400.00 | 361.41 | 724.80 | 741.70 | 0.00 | - | 1 | 1 | 21.07% |
| NDX241115C20500000 | 2024-06-20 10:51AM EDT | 20,500.00 | 818.65 | 682.50 | 691.60 | 0.00 | - | - | 8 | 20.79% |
| NDX241115C20600000 | 2024-06-12 9:36AM EDT | 20,600.00 | 510.56 | 637.80 | 646.60 | 0.00 | - | 1 | 2 | 20.57% |
| NDX241115C20800000 | 2024-06-14 10:38AM EDT | 20,800.00 | 517.95 | 554.60 | 562.70 | 0.00 | - | 1 | 1 | 20.17% |
| NDX241115C20900000 | 2024-06-14 10:07AM EDT | 20,900.00 | 495.55 | 515.80 | 523.70 | 0.00 | - | 1 | 2 | 19.98% |
| NDX241115C21000000 | 2024-06-17 10:18AM EDT | 21,000.00 | 494.12 | 479.00 | 486.80 | 0.00 | - | 1 | 6 | 19.80% |
| NDX241115C21200000 | 2024-06-17 2:26PM EDT | 21,200.00 | 535.70 | 411.30 | 418.80 | 0.00 | - | 1 | 1 | 19.47% |
| NDX241115C21400000 | 2024-06-21 12:27PM EDT | 21,400.00 | 400.15 | 351.40 | 358.40 | 0.00 | - | 1 | 2 | 19.17% |
| NDX241115C21500000 | 2024-06-25 9:39AM EDT | 21,500.00 | 290.97 | 324.00 | 331.00 | +99.12 | +51.67% | 1 | 1 | 19.04% |
| NDX241115C21600000 | 2024-06-17 2:29PM EDT | 21,600.00 | 396.75 | 298.60 | 305.30 | 0.00 | - | 2 | 3 | 18.91% |
| NDX241115C21800000 | 2024-02-09 12:35PM EDT | 21,800.00 | 164.13 | 201.20 | 213.00 | 0.00 | - | 1 | 3 | 17.35% |
| NDX241115C22000000 | 2024-06-25 9:39AM EDT | 22,000.00 | 190.72 | 213.40 | 218.90 | -60.38 | -24.05% | 1 | 4 | 18.49% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115P10000000 | 2024-06-18 10:19AM EDT | 10,000.00 | 8.25 | 4.20 | 9.00 | 0.00 | - | 2 | 6 | 44.22% |
| NDX241115P10200000 | 2024-02-09 12:35PM EDT | 10,200.00 | 38.03 | 28.80 | 44.90 | 0.00 | - | 1 | 10 | 52.08% |
| NDX241115P10400000 | 2024-01-24 12:18PM EDT | 10,400.00 | 44.00 | 35.50 | 44.60 | 0.00 | - | 2 | 4 | 51.37% |
| NDX241115P10600000 | 2024-01-23 4:40PM EDT | 10,600.00 | 56.00 | 39.00 | 48.10 | 0.00 | - | 4 | 2 | 50.68% |
| NDX241115P10800000 | 2024-01-23 10:48AM EDT | 10,800.00 | 60.00 | 46.20 | 52.20 | 0.00 | - | 2 | 2 | 50.32% |
| NDX241115P11200000 | 2024-01-24 4:57PM EDT | 11,200.00 | 66.00 | 51.10 | 60.40 | 0.00 | - | - | 1 | 49.35% |
| NDX241115P11400000 | 2024-01-24 4:57PM EDT | 11,400.00 | 72.00 | 55.80 | 65.10 | 0.00 | - | - | 2 | 48.65% |
| NDX241115P11600000 | 2024-06-17 1:54PM EDT | 11,600.00 | 13.82 | 10.80 | 15.30 | 0.00 | - | - | 1 | 37.72% |
| NDX241115P12600000 | 2024-04-19 9:40AM EDT | 12,600.00 | 104.10 | 30.90 | 35.80 | 0.00 | - | 1 | 5 | 36.79% |
| NDX241115P12800000 | 2024-05-17 10:21AM EDT | 12,800.00 | 36.50 | 19.60 | 35.20 | 0.00 | - | 1 | 2 | 35.55% |
| NDX241115P13000000 | 2024-05-01 2:08PM EDT | 13,000.00 | 89.33 | 37.80 | 44.70 | 0.00 | - | 1 | 28 | 35.86% |
| NDX241115P13400000 | 2024-06-12 9:38AM EDT | 13,400.00 | 30.90 | 27.10 | 31.20 | 0.00 | - | 1 | 7 | 31.61% |
| NDX241115P14000000 | 2024-06-24 10:49AM EDT | 14,000.00 | 41.50 | 36.20 | 40.30 | 0.00 | - | 1 | 28 | 29.75% |
| NDX241115P14100000 | 2024-05-23 11:29AM EDT | 14,100.00 | 60.00 | 41.00 | 45.90 | 0.00 | - | 1 | 4 | 29.91% |
| NDX241115P14200000 | 2024-05-14 1:41PM EDT | 14,200.00 | 88.20 | 42.80 | 47.00 | 0.00 | - | 1 | 7 | 29.50% |
| NDX241115P14700000 | 2024-04-15 11:18AM EDT | 14,700.00 | 219.00 | 95.10 | 99.80 | 0.00 | - | 6 | 3 | 31.39% |
| NDX241115P14800000 | 2024-06-03 9:41AM EDT | 14,800.00 | 90.50 | 53.40 | 57.40 | 0.00 | - | 20 | 11 | 27.37% |
| NDX241115P14900000 | 2024-06-20 3:58PM EDT | 14,900.00 | 62.37 | 56.10 | 60.00 | 0.00 | - | - | 2 | 27.08% |
| NDX241115P15000000 | 2024-06-20 3:58PM EDT | 15,000.00 | 66.26 | 58.90 | 62.90 | 0.00 | - | 11 | 20 | 26.80% |
| NDX241115P15100000 | 2024-06-11 2:45PM EDT | 15,100.00 | 78.25 | 61.90 | 65.90 | 0.00 | - | 1 | 1 | 26.51% |
| NDX241115P15200000 | 2024-05-28 2:08PM EDT | 15,200.00 | 108.20 | 65.00 | 69.00 | 0.00 | - | 5 | 2 | 26.23% |
| NDX241115P15300000 | 2024-06-11 2:45PM EDT | 15,300.00 | 86.75 | 68.30 | 72.40 | 0.00 | - | 1 | 1 | 25.95% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 15,800.00 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 35.99% |
| NDX241115P16000000 | 2024-06-20 1:29PM EDT | 16,000.00 | 109.19 | 97.40 | 101.60 | 0.00 | - | 1 | 15 | 24.05% |
| NDX241115P16100000 | 2024-06-20 1:29PM EDT | 16,100.00 | 114.42 | 102.50 | 106.70 | 0.00 | - | 1 | 2 | 23.78% |
| NDX241115P16200000 | 2024-06-11 11:26AM EDT | 16,200.00 | 147.90 | 107.90 | 112.20 | 0.00 | - | 1 | 18 | 23.52% |
| NDX241115P16400000 | 2024-06-14 10:21AM EDT | 16,400.00 | 130.50 | 119.70 | 124.10 | 0.00 | - | 1 | 5 | 22.99% |
| NDX241115P16500000 | 2024-06-17 1:32PM EDT | 16,500.00 | 124.65 | 126.10 | 130.50 | 0.00 | - | 1 | 13 | 22.73% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 16,600.00 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 36.35% |
| NDX241115P16700000 | 2024-05-24 2:01PM EDT | 16,700.00 | 230.17 | 146.30 | 151.90 | 0.00 | - | 1 | 1 | 22.54% |
| NDX241115P16800000 | 2024-05-31 2:16PM EDT | 16,800.00 | 325.40 | 147.70 | 152.30 | 0.00 | - | 7 | 8 | 21.96% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 16,900.00 | 351.54 | 162.10 | 166.60 | 0.00 | - | 1 | 3 | 21.97% |
| NDX241115P17000000 | 2024-06-13 11:34AM EDT | 17,000.00 | 174.90 | 164.10 | 168.90 | 0.00 | - | 1 | 4 | 21.45% |
| NDX241115P17100000 | 2024-06-07 10:24AM EDT | 17,100.00 | 254.20 | 173.00 | 177.90 | 0.00 | - | 3 | 8 | 21.20% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 17,300.00 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 35.48% |
| NDX241115P17400000 | 2024-06-12 9:36AM EDT | 17,400.00 | 231.00 | 204.10 | 208.20 | 0.00 | - | 1 | 1 | 20.44% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 17,500.00 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 24.41% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 17,600.00 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 32.13% |
| NDX241115P17700000 | 2024-06-12 9:36AM EDT | 17,700.00 | 272.05 | 238.80 | 244.00 | 0.00 | - | 1 | 7 | 19.69% |
| NDX241115P17800000 | 2024-06-25 12:11PM EDT | 17,800.00 | 260.90 | 252.50 | 257.50 | -14.50 | -5.27% | 1 | 6 | 19.44% |
| NDX241115P17900000 | 2024-05-29 2:45PM EDT | 17,900.00 | 464.05 | 266.10 | 271.40 | 0.00 | - | 1 | 4 | 19.19% |
| NDX241115P18000000 | 2024-06-17 1:32PM EDT | 18,000.00 | 264.65 | 280.90 | 286.80 | 0.00 | - | 1 | 23 | 18.95% |
| NDX241115P18100000 | 2024-06-25 12:11PM EDT | 18,100.00 | 306.35 | 296.70 | 302.60 | -10.54 | -3.33% | 1 | 2 | 18.70% |
| NDX241115P18200000 | 2024-06-17 10:18AM EDT | 18,200.00 | 325.70 | 313.20 | 319.20 | 0.00 | - | 1 | 1 | 18.45% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 18,400.00 | 642.00 | 358.50 | 374.30 | 0.00 | - | - | 1 | 18.42% |
| NDX241115P18500000 | 2024-06-20 3:58PM EDT | 18,500.00 | 377.00 | 368.60 | 374.90 | 0.00 | - | 108 | 473 | 17.69% |
| NDX241115P18600000 | 2024-06-17 2:06PM EDT | 18,600.00 | 351.09 | 389.10 | 395.50 | 0.00 | - | 3 | 3 | 17.43% |
| NDX241115P18700000 | 2024-06-24 3:09PM EDT | 18,700.00 | 445.70 | 410.80 | 417.30 | 0.00 | - | 1 | 3 | 17.18% |
| NDX241115P18800000 | 2024-06-21 1:19PM EDT | 18,800.00 | 452.60 | 433.60 | 440.20 | 0.00 | - | 3 | 6 | 16.92% |
| NDX241115P18900000 | 2024-06-25 3:38PM EDT | 18,900.00 | 459.25 | 457.70 | 464.30 | -36.60 | -7.38% | 1 | 2 | 16.66% |
| NDX241115P19000000 | 2024-06-25 3:38PM EDT | 19,000.00 | 485.00 | 483.00 | 489.80 | -22.50 | -4.43% | 1 | 3 | 16.39% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 19,100.00 | 1,714.40 | 919.60 | 934.00 | 0.00 | - | 2 | 4 | 25.03% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 19,200.00 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241115P19400000 | 2024-06-25 10:00AM EDT | 19,400.00 | 650.30 | 598.20 | 605.60 | -1,268.30 | -66.11% | 41 | 4 | 15.30% |
| NDX241115P19500000 | 2024-06-24 3:03PM EDT | 19,500.00 | 681.06 | 630.70 | 638.30 | 0.00 | - | 1 | 12 | 15.02% |
| NDX241115P19700000 | 2024-06-25 3:38PM EDT | 19,700.00 | 701.98 | 700.70 | 708.40 | -52.22 | -6.92% | 1 | 3 | 14.42% |
| NDX241115P19800000 | 2024-06-21 11:50AM EDT | 19,800.00 | 733.65 | 738.20 | 746.10 | 0.00 | - | 1 | 1 | 14.12% |
| NDX241115P19900000 | 2024-06-20 9:56AM EDT | 19,900.00 | 701.50 | 777.50 | 785.60 | 0.00 | - | 75 | 76 | 13.80% |
| NDX241115P20000000 | 2024-06-25 3:38PM EDT | 20,000.00 | 820.58 | 818.60 | 826.90 | +77.89 | +10.49% | 1 | 2 | 13.47% |
| NDX241115P20200000 | 2024-02-15 10:50AM EDT | 20,200.00 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 38.51% |
| NDX241115P20400000 | 2024-06-20 2:17PM EDT | 20,400.00 | 979.06 | 1,002.10 | 1,011.60 | 0.00 | - | - | 0 | 11.97% |
| NDX241115P21000000 | 2024-05-23 3:08PM EDT | 21,000.00 | 2,120.50 | 1,324.40 | 1,339.60 | 0.00 | - | - | 3 | 7.66% |
| NDX241115P21400000 | 2024-03-08 2:42PM EDT | 21,400.00 | 2,956.10 | 2,866.80 | 2,889.40 | 0.00 | - | 2 | 2 | 37.57% |
| NDX241115P21800000 | 2024-05-31 4:01PM EDT | 21,800.00 | 2,803.20 | 1,891.20 | 1,904.40 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 22,000.00 | 2,765.40 | 2,023.20 | 2,044.20 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.