Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

NASDAQ 100 (NDX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NDX NASDAQ 100   0.180 0.163 17542.4 83.60
 
2024-04-24 - Calls 2024-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 0.00 0.00 44.40 0.00 413 108  W   17500 NDXP 0.05 0.40 1.00 0.00 722 75  W  
NDXP 0.00 2.00 0.05 0.00 1381 17  W   17600 NDXP 0.10 0.00 95.70 0.00 222 23  W  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 101.00 117.00 171.60 99.63 3 19  W   17475 NDXP 136.50 153.70 101.30 31.53 11 8  W  
NDXP 94.40 100.60 93.90 83.54 31 65  W   17500 NDXP 156.30 165.30 172.00 40.44 154 33  W  
NDXP 79.40 95.50 132.20 69.05 7 10  W   17525 NDXP 164.30 181.40 130.20 50.95 6 22  W  
NDXP 68.80 85.50 88.22 56.22 6 29  W   17550 NDXP 179.20 196.50 132.48 63.12 11 49  W  
NDXP 59.80 75.80 114.84 45.05 8 4  W   17575 NDXP 196.30 212.30 145.15 76.95 9 7  W  
NDXP 57.00 62.00 99.70 35.51 57 94  W   17600 NDXP 216.90 228.60 158.70 92.40 9 213  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 214.70 222.10 105.70 229.97 0 1  W   17475 NDXP 235.40 243.00 198.73 117.89 2 9  W  
NDXP 198.20 215.10 247.00 215.29 21 17  W   17500 NDXP 241.40 258.60 211.45 128.14 22 24  W  
NDXP 189.80 196.90 248.96 201.19 2 0  W   17525 NDXP 259.90 268.30 220.12 138.97 2 7  W  
NDXP 178.10 185.00 272.42 187.67 1 1  W   17550 NDXP 272.80 281.70 276.00 150.39 0 5  W  
NDXP 166.80 173.50 225.00 174.74 4 1  W   17575 NDXP 286.20 295.40 622.30 162.39 0 15  W  
NDXP 152.00 167.50 155.20 162.39 2 9  W   17600 NDXP 294.60 312.30 225.97 174.98 2 17  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDX 323.50 331.70 368.00 522.94 46 20  S   17475 NDX 317.90 325.60 299.00 120.42 4 42  S  
NDX 310.10 318.30 354.00 505.62 59 628  S   17500 NDX 329.10 337.10 275.00 127.61 16 1166  S  
NDX 297.10 304.80 361.00 488.60 4 19  S   17525 NDX 341.00 349.10 384.30 135.11 0 5  S  
NDX 284.40 292.20 326.80 471.89 46 50  S   17550 NDX 353.00 361.40 282.40 142.92 1 22  S  
NDX 272.10 279.60 326.50 455.49 30 33  S   17575 NDX 365.50 374.10 346.72 151.05 11 21  S  
NDX 258.90 267.90 313.10 439.42 41 135  S   17600 NDX 377.60 388.60 377.80 159.49 30 203  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDX 552.90 564.20 0.00 2204.61 0 0  S   17475 NDX 466.30 475.40 519.90 7.17 0 17  S  
NDX 539.00 550.10 643.30 2183.12 7 108  S   17500 NDX 477.00 486.30 428.25 7.63 3 557  S  
NDX 525.30 536.20 434.70 2161.65 0 1  S   17525 NDX 487.90 496.80 718.50 8.11 0 31  S  
NDX 511.80 522.00 558.50 2140.20 0 85  S   17550 NDX 498.90 508.60 508.45 8.61 0 96  S  
NDX 498.50 508.50 535.30 2118.78 0 10  S   17575 NDX 510.20 520.00 515.30 9.15 0 24  S  
NDX 485.40 495.70 510.90 2097.39 25 204  S   17600 NDX 521.70 531.70 516.00 9.71 8 27  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NDXP 588.80 610.20 0.00 2711.19 0 0  Q   17475 NDXP 485.20 504.50 444.17 2.47 1 0  Q  
NDXP 566.10 606.40 655.85 2690.14 2 17  Q   17500 NDXP 484.60 527.70 612.13 2.64 0 14  Q  
NDXP 560.90 582.30 0.00 2669.09 0 0  Q   17525 NDXP 506.40 526.20 495.00 2.82 0 18  Q  
NDXP 547.30 568.20 1097.24 2648.05 0 9  Q   17550 NDXP 517.30 537.20 377.28 3.00 0 5  Q  
NDXP 533.80 554.60 0.00 2627.03 0 0  Q   17575 NDXP 528.40 548.50 386.07 3.20 0 5  Q  
NDXP 511.50 551.90 671.40 2606.02 0 3  Q   17600 NDXP 529.00 569.40 393.52 3.41 0 6  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.