NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
CallsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516C12600000 | 2024-05-10 10:21AM EDT | 12,600.00 | 6,214.00 | 6,997.70 | 7,045.20 | 0.00 | - | - | 2 | 0.00% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 16,400.00 | 3,602.20 | 4,349.30 | 4,395.00 | 0.00 | - | 1 | 2 | 35.43% |
| NDX250516C16500000 | 2024-06-06 1:54PM EDT | 16,500.00 | 3,675.00 | 4,230.10 | 4,262.20 | 0.00 | - | - | 1 | 34.25% |
| NDX250516C16700000 | 2024-05-24 1:28PM EDT | 16,700.00 | 3,366.60 | 4,101.10 | 4,146.20 | 0.00 | - | 1 | 1 | 34.46% |
| NDX250516C17000000 | 2024-06-12 10:20AM EDT | 17,000.00 | 3,631.18 | 3,820.80 | 3,852.20 | 0.00 | - | 18 | 19 | 32.72% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 17,300.00 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250516C18700000 | 2024-05-24 11:04AM EDT | 18,700.00 | 1,931.70 | 2,567.30 | 2,607.50 | 0.00 | - | 1 | 1 | 28.70% |
| NDX250516C19000000 | 2024-05-24 11:04AM EDT | 19,000.00 | 1,748.20 | 2,360.40 | 2,399.70 | 0.00 | - | 1 | 1 | 27.94% |
| NDX250516C20000000 | 2024-06-12 12:33PM EDT | 20,000.00 | 1,563.10 | 1,698.40 | 1,723.60 | 0.00 | - | 20 | 36 | 25.06% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 20,800.00 | 941.40 | 1,269.50 | 1,284.90 | 0.00 | - | - | 1 | 23.40% |
| NDX250516C20900000 | 2024-06-18 1:24PM EDT | 20,900.00 | 1,375.30 | 1,220.90 | 1,235.30 | 0.00 | - | 2 | 26 | 23.21% |
| NDX250516C22500000 | 2024-06-18 1:24PM EDT | 22,500.00 | 712.50 | 606.40 | 617.40 | 0.00 | - | 3 | 254 | 20.87% |
| NDX250516C22700000 | 2024-06-25 2:23PM EDT | 22,700.00 | 551.60 | 550.40 | 562.40 | +70.60 | +14.68% | 3 | 3 | 20.67% |
| NDX250516C23000000 | 2024-06-17 2:26PM EDT | 23,000.00 | 564.79 | 474.40 | 485.10 | 0.00 | - | 1 | 184 | 20.35% |
PutsforMay 16, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250516P13000000 | 2024-06-17 9:30AM EDT | 13,000.00 | 107.80 | 91.70 | 101.30 | 0.00 | - | - | 2 | 27.85% |
| NDX250516P13400000 | 2024-06-17 9:30AM EDT | 13,400.00 | 122.40 | 106.60 | 116.60 | 0.00 | - | - | 1 | 26.98% |
| NDX250516P13800000 | 2024-06-17 9:30AM EDT | 13,800.00 | 138.90 | 124.00 | 134.20 | 0.00 | - | - | 1 | 26.12% |
| NDX250516P13900000 | 2024-06-17 9:30AM EDT | 13,900.00 | 143.40 | 128.70 | 139.00 | 0.00 | - | - | 1 | 25.91% |
| NDX250516P14000000 | 2024-06-17 9:30AM EDT | 14,000.00 | 148.00 | 133.60 | 144.00 | 0.00 | - | 1 | 1 | 25.70% |
| NDX250516P14100000 | 2024-06-12 2:02PM EDT | 14,100.00 | 137.30 | 138.70 | 149.20 | 0.00 | - | - | 8 | 25.49% |
| NDX250516P14200000 | 2024-06-12 2:02PM EDT | 14,200.00 | 143.60 | 144.00 | 154.60 | 0.00 | - | - | 2 | 25.29% |
| NDX250516P14800000 | 2024-06-17 9:30AM EDT | 14,800.00 | 191.10 | 180.00 | 191.40 | 0.00 | - | - | 1 | 24.07% |
| NDX250516P15800000 | 2024-06-20 2:33PM EDT | 15,800.00 | 264.50 | 260.50 | 273.20 | 0.00 | - | - | 5 | 22.11% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 16,200.00 | 494.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P16800000 | 2024-05-17 9:30AM EDT | 16,800.00 | 527.10 | 364.00 | 402.00 | 0.00 | - | 1 | 1 | 20.45% |
| NDX250516P17000000 | 2024-06-14 2:35PM EDT | 17,000.00 | 419.00 | 403.50 | 417.30 | 0.00 | - | 1 | 13 | 19.80% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 17,100.00 | 799.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 17,200.00 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 17,600.00 | 694.60 | 468.00 | 548.00 | 0.00 | - | - | 1 | 19.22% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 17,900.00 | 773.20 | 526.50 | 606.00 | 0.00 | - | - | 1 | 18.63% |
| NDX250516P18000000 | 2024-06-20 3:35PM EDT | 18,000.00 | 576.40 | 575.60 | 590.40 | 0.00 | - | 10 | 10 | 17.84% |
| NDX250516P18100000 | 2024-05-17 9:30AM EDT | 18,100.00 | 836.70 | 566.00 | 644.00 | 0.00 | - | 1 | 1 | 18.17% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 18,300.00 | 892.60 | 610.00 | 690.00 | 0.00 | - | - | 3 | 17.79% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 18,400.00 | 931.70 | 614.10 | 635.10 | 0.00 | - | - | 1 | 16.38% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 18,600.00 | 988.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250516P18700000 | 2024-06-11 9:30AM EDT | 18,700.00 | 892.00 | 732.80 | 749.50 | 0.00 | - | 1 | 1 | 16.40% |
| NDX250516P18800000 | 2024-05-29 1:52PM EDT | 18,800.00 | 1,006.45 | 758.40 | 775.20 | 0.00 | - | - | 1 | 16.19% |
| NDX250516P19000000 | 2024-06-20 3:35PM EDT | 19,000.00 | 808.11 | 812.00 | 829.10 | 0.00 | - | 20 | 15 | 15.75% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 19,200.00 | 1,211.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX250516P19300000 | 2024-06-17 1:16PM EDT | 19,300.00 | 856.70 | 898.80 | 916.40 | 0.00 | - | - | 1 | 15.08% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 19,400.00 | 1,295.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 19,500.00 | 1,342.30 | 878.00 | 1,076.00 | 0.00 | - | - | 1 | 15.94% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 19,600.00 | 1,199.00 | 993.80 | 1,011.90 | 0.00 | - | - | 1 | 14.38% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 19,700.00 | 1,319.80 | 1,019.10 | 1,046.40 | 0.00 | - | 1 | 1 | 14.14% |
| NDX250516P20000000 | 2024-06-20 3:35PM EDT | 20,000.00 | 1,121.52 | 1,134.00 | 1,154.10 | 0.00 | - | 10 | 5 | 13.37% |
| NDX250516P21000000 | 2024-06-13 12:16PM EDT | 21,000.00 | 1,638.81 | 1,559.80 | 1,582.30 | 0.00 | - | 10 | 5 | 10.00% |
| NDX250516P22600000 | 2024-05-24 1:25PM EDT | 22,600.00 | 3,052.90 | 2,460.60 | 2,499.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.