CallsforMarch 21, 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 | 0.00% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 16,100.00 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 16,200.00 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 17,700.00 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 0.00% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 18,000.00 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 0.00% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 18,300.00 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 18,500.00 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C18600000 | 2024-05-23 11:45AM EDT | 18,600.00 | 1,808.00 | 2,448.00 | 2,467.40 | 0.00 | - | - | 1 | 28.51% |
| NDX250321C18700000 | 2024-06-21 11:31AM EDT | 18,700.00 | 2,378.80 | 2,325.90 | 2,346.80 | 0.00 | - | 3 | 16 | 27.46% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 18,800.00 | 1,675.00 | 2,304.60 | 2,323.80 | 0.00 | - | 2 | 4 | 27.94% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 19,000.00 | 1,159.90 | 1,647.50 | 1,674.10 | 0.00 | - | - | 4 | 19.53% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 19,200.00 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 11.41% |
| NDX250321C19400000 | 2024-06-13 2:02PM EDT | 19,400.00 | 1,747.54 | 1,849.90 | 1,869.60 | 0.00 | - | 1 | 1 | 25.65% |
| NDX250321C19600000 | 2024-06-13 2:02PM EDT | 19,600.00 | 1,623.30 | 1,723.00 | 1,742.30 | 0.00 | - | 1 | 2 | 25.17% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 20,000.00 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 17.01% |
| NDX250321C21000000 | 2024-06-18 11:41AM EDT | 21,000.00 | 1,091.45 | 969.10 | 984.40 | 0.00 | - | 2 | 4 | 22.24% |
| NDX250321C21100000 | 2024-05-30 4:00PM EDT | 21,100.00 | 489.17 | 924.60 | 939.70 | 0.00 | - | 1 | 0 | 22.06% |
| NDX250321C21200000 | 2024-06-20 9:59AM EDT | 21,200.00 | 1,031.86 | 882.20 | 897.10 | 0.00 | - | - | 5 | 21.90% |
| NDX250321C21600000 | 2024-05-06 2:45PM EDT | 21,600.00 | 313.50 | 480.90 | 493.90 | 0.00 | - | - | 8 | 17.19% |
| NDX250321C21800000 | 2024-06-17 2:10PM EDT | 21,800.00 | 785.67 | 652.50 | 667.20 | 0.00 | - | 1 | 9 | 20.96% |
| NDX250321C22000000 | 2024-06-12 1:40PM EDT | 22,000.00 | 514.71 | 587.30 | 601.40 | 0.00 | - | 2 | 6 | 20.69% |
| NDX250321C22500000 | 2024-06-24 12:30PM EDT | 22,500.00 | 441.34 | 446.40 | 459.40 | 0.00 | - | 2 | 504 | 20.09% |
| NDX250321C23000000 | 2024-06-24 3:08PM EDT | 23,000.00 | 320.00 | 335.00 | 343.40 | 0.00 | - | 6 | 477 | 19.54% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321P10000000 | 2024-06-17 11:21AM EDT | 10,000.00 | 24.81 | 18.50 | 25.90 | 0.00 | - | 4 | 8 | 37.00% |
| NDX250321P10200000 | 2024-04-26 9:30AM EDT | 10,200.00 | 56.30 | 24.80 | 33.90 | 0.00 | - | 1 | 1 | 37.49% |
| NDX250321P11000000 | 2024-06-10 10:19AM EDT | 11,000.00 | 39.50 | 29.60 | 36.80 | 0.00 | - | 1 | 2 | 34.05% |
| NDX250321P11200000 | 2024-06-21 11:31AM EDT | 11,200.00 | 39.10 | 32.30 | 39.50 | 0.00 | - | 6 | 52 | 33.49% |
| NDX250321P12000000 | 2024-06-24 9:45AM EDT | 12,000.00 | 51.00 | 45.40 | 52.50 | 0.00 | - | 37 | 85 | 31.33% |
| NDX250321P12800000 | 2024-04-22 2:47PM EDT | 12,800.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX250321P13000000 | 2024-05-20 12:59PM EDT | 13,000.00 | 90.00 | 68.20 | 73.40 | 0.00 | - | 192 | 193 | 28.66% |
| NDX250321P13200000 | 2024-06-21 11:31AM EDT | 13,200.00 | 82.40 | 75.00 | 79.70 | 0.00 | - | 3 | 23 | 28.23% |
| NDX250321P13400000 | 2024-03-18 11:08AM EDT | 13,400.00 | 221.30 | 247.10 | 261.80 | 0.00 | - | - | 6 | 36.33% |
| NDX250321P13800000 | 2024-04-23 9:43AM EDT | 13,800.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX250321P14000000 | 2024-06-03 12:12PM EDT | 14,000.00 | 150.00 | 102.80 | 107.80 | 0.00 | - | 1 | 21 | 26.39% |
| NDX250321P14200000 | 2024-05-28 1:56PM EDT | 14,200.00 | 149.35 | 111.20 | 116.30 | 0.00 | - | 10 | 11 | 25.95% |
| NDX250321P14600000 | 2024-05-30 11:19AM EDT | 14,600.00 | 195.20 | 130.30 | 135.40 | 0.00 | - | 1 | 11 | 25.07% |
| NDX250321P14800000 | 2024-04-18 9:54AM EDT | 14,800.00 | 430.80 | 197.30 | 208.00 | 0.00 | - | - | 3 | 27.08% |
| NDX250321P15000000 | 2024-06-21 11:27AM EDT | 15,000.00 | 161.60 | 152.90 | 157.90 | 0.00 | - | 4 | 216 | 24.21% |
| NDX250321P15100000 | 2024-03-20 11:21AM EDT | 15,100.00 | 405.00 | 534.00 | 560.50 | 0.00 | - | 6 | 17 | 35.75% |
| NDX250321P15200000 | 2024-03-19 3:50PM EDT | 15,200.00 | 420.00 | 493.00 | 514.20 | 0.00 | - | 4 | 4 | 34.00% |
| NDX250321P15300000 | 2024-03-19 3:50PM EDT | 15,300.00 | 436.00 | 511.40 | 532.80 | 0.00 | - | 4 | 4 | 33.88% |
| NDX250321P15400000 | 2024-04-29 12:04PM EDT | 15,400.00 | 416.50 | 250.80 | 261.80 | 0.00 | - | 2 | 2 | 25.94% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 15,500.00 | 603.20 | 266.40 | 277.60 | 0.00 | - | 10 | 11 | 25.93% |
| NDX250321P15600000 | 2024-02-27 4:25PM EDT | 15,600.00 | 464.68 | 421.30 | 438.80 | 0.00 | - | - | 2 | 29.82% |
| NDX250321P15700000 | 2024-04-12 1:24PM EDT | 15,700.00 | 519.60 | 341.90 | 357.00 | 0.00 | - | 1 | 4 | 27.15% |
| NDX250321P15800000 | 2024-06-06 11:46AM EDT | 15,800.00 | 259.60 | 209.40 | 214.80 | 0.00 | - | - | 12 | 22.52% |
| NDX250321P15900000 | 2024-05-31 9:58AM EDT | 15,900.00 | 334.20 | 217.80 | 223.30 | 0.00 | - | 1 | 1 | 22.32% |
| NDX250321P16000000 | 2024-05-28 1:56PM EDT | 16,000.00 | 305.35 | 226.50 | 232.10 | 0.00 | - | 10 | 47 | 22.11% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 16,100.00 | 751.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 16,200.00 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 29.90% |
| NDX250321P16300000 | 2024-06-17 10:42AM EDT | 16,300.00 | 264.10 | 255.10 | 260.70 | 0.00 | - | 1 | 0 | 21.49% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 16,400.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250321P16500000 | 2024-06-24 1:40PM EDT | 16,500.00 | 294.87 | 275.70 | 284.50 | 0.00 | - | 2 | 9 | 21.16% |
| NDX250321P16600000 | 2024-06-07 3:59PM EDT | 16,600.00 | 359.70 | 287.00 | 295.60 | 0.00 | - | 8 | 8 | 20.95% |
| NDX250321P16700000 | 2024-06-17 10:43AM EDT | 16,700.00 | 307.40 | 298.20 | 307.30 | 0.00 | - | 1 | 0 | 20.75% |
| NDX250321P16800000 | 2024-06-21 11:26AM EDT | 16,800.00 | 322.30 | 310.20 | 319.30 | 0.00 | - | 2 | 13 | 20.54% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 17,000.00 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 25.72% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 17,100.00 | 800.00 | 611.10 | 627.80 | 0.00 | - | 9 | 10 | 25.55% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 17,400.00 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 27.24% |
| NDX250321P17500000 | 2024-05-07 11:01AM EDT | 17,500.00 | 749.00 | 507.20 | 521.20 | 0.00 | - | - | 2 | 21.17% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 18,000.00 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 22.56% |
| NDX250321P18200000 | 2024-06-20 2:01PM EDT | 18,200.00 | 535.60 | 533.00 | 545.20 | 0.00 | - | 10 | 52 | 17.63% |
| NDX250321P18400000 | 2024-06-05 12:58PM EDT | 18,400.00 | 749.20 | 575.60 | 588.00 | 0.00 | - | 1 | 1 | 17.20% |
| NDX250321P18600000 | 2024-06-04 11:07AM EDT | 18,600.00 | 942.00 | 621.40 | 633.50 | 0.00 | - | 1 | 1 | 16.76% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 27.80% |
| NDX250321P19000000 | 2024-06-11 10:19AM EDT | 19,000.00 | 915.12 | 723.40 | 736.80 | 0.00 | - | 5 | 10 | 15.87% |
| NDX250321P19500000 | 2024-06-13 2:02PM EDT | 19,500.00 | 907.95 | 872.50 | 882.30 | 0.00 | - | 2 | 2 | 14.61% |
| NDX250321P19900000 | 2024-06-24 12:27PM EDT | 19,900.00 | 1,046.40 | 1,011.00 | 1,025.80 | 0.00 | - | 3 | 4 | 13.63% |
| NDX250321P20000000 | 2024-06-12 1:40PM EDT | 20,000.00 | 1,111.21 | 1,048.50 | 1,063.50 | 0.00 | - | - | 2 | 13.35% |
| NDX250321P20200000 | 2024-05-06 11:51AM EDT | 20,200.00 | 2,027.80 | 1,404.70 | 1,426.80 | 0.00 | - | - | 1 | 17.01% |
| NDX250321P20300000 | 2024-06-21 10:57AM EDT | 20,300.00 | 1,187.40 | 1,168.20 | 1,183.80 | 0.00 | - | 1 | 2 | 12.45% |
| NDX250321P20400000 | 2024-06-24 12:30PM EDT | 20,400.00 | 1,248.93 | 1,210.60 | 1,226.40 | 0.00 | - | 2 | 3 | 12.12% |
| NDX250321P20500000 | 2024-06-21 10:56AM EDT | 20,500.00 | 1,277.00 | 1,254.20 | 1,270.30 | 0.00 | - | 3 | 26 | 11.77% |
| NDX250321P20600000 | 2024-06-18 11:41AM EDT | 20,600.00 | 1,232.26 | 1,299.20 | 1,315.40 | 0.00 | - | 2 | 8 | 11.41% |
| NDX250321P20800000 | 2024-06-21 3:32PM EDT | 20,800.00 | 1,402.00 | 1,393.00 | 1,409.70 | 0.00 | - | 3 | 5 | 10.59% |
| NDX250321P21000000 | 2024-06-20 9:59AM EDT | 21,000.00 | 1,386.55 | 1,492.10 | 1,509.30 | 0.00 | - | 2 | 3 | 9.62% |
| NDX250321P21100000 | 2024-06-20 9:53AM EDT | 21,100.00 | 1,432.20 | 1,543.70 | 1,561.10 | 0.00 | - | - | 3 | 9.04% |
| NDX250321P21200000 | 2024-06-18 1:46PM EDT | 21,200.00 | 1,484.19 | 1,596.60 | 1,614.30 | 0.00 | - | - | 3 | 8.35% |
| NDX250321P21800000 | 2024-05-06 2:48PM EDT | 21,800.00 | 3,138.45 | 2,360.90 | 2,390.50 | 0.00 | - | - | 8 | 14.31% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 22,000.00 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 13.88% |
| NDX250321P22500000 | 2024-04-19 9:35AM EDT | 22,500.00 | 4,327.90 | 3,265.00 | 3,289.10 | 0.00 | - | 1 | 1 | 20.70% |
| NDX250321P23000000 | 2024-04-18 4:08PM EDT | 23,000.00 | 4,734.20 | 3,682.20 | 3,707.10 | 0.00 | - | 1 | 1 | 20.90% |
© 2024 Yahoo. All rights reserved.