NASDAQ 100 (NDX) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.206	0.161	17706.8	-296.70


2024-04-15 - Calls									2024-04-15 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	2.00	8.00	29.80	0.00	101	4	S	17700	NDXP	0.70	0.95	0.70	0.00	1059	111	S

2024-04-16 - Calls									2024-04-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	92.50	95.10	106.18	0.00	23	0	S	17700	NDXP	90.90	93.60	92.59	0.00	98	30	S

2024-04-17 - Calls									2024-04-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	127.60	130.90	143.00	63.23	7	0	S	17700	NDXP	123.40	126.60	115.80	55.72	85	62	S

2024-04-18 - Calls									2024-04-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	157.40	161.40	169.65	88.90	37	12	S	17700	NDXP	144.40	148.20	141.95	79.27	10	7	S

2024-04-19 - Calls									2024-04-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDX	195.60	200.00	191.50	137.37	2	61	S	17650	NDX	130.00	133.40	132.10	74.21	42	269	S
NDX	181.10	185.00	491.90	123.00	0	17	S	17675	NDX	140.50	143.70	140.30	84.83	40	48	S
NDX	167.20	170.70	185.40	109.58	9	40	S	17700	NDX	151.40	154.50	137.02	96.41	62	106	S
NDX	153.90	156.60	548.77	97.13	0	23	S	17725	NDX	162.50	166.50	147.81	108.95	31	31	S
NDX	141.00	143.70	147.60	85.65	18	75	S	17750	NDX	174.70	178.50	169.38	122.46	206	196	S
NDX	128.80	131.40	131.72	75.11	32	55	S	17775	NDX	187.20	191.60	150.00	136.91	8	103	S

2024-04-22 - Calls									2024-04-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	205.30	210.40	209.00	162.10	10	0	S	17700	NDXP	186.50	191.30	173.10	129.82	5	6	S

2024-04-23 - Calls									2024-04-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
NDXP	224.90	230.40	234.00	178.60	1	0	S	17700	NDXP	203.20	208.40	191.25	137.14	2	3	S

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	242.40	249.50	0.00	195.10	0	0	W	17700	NDXP	218.20	224.90	212.15	143.04	21	7	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	317.90	323.20	523.20	257.67	2	0	W	17650	NDXP	233.80	238.10	148.60	130.40	0	4	W
NDXP	303.20	309.00	448.44	242.94	1	2	W	17675	NDXP	243.90	248.20	147.02	140.57	1	1	W
NDXP	288.80	293.70	548.52	228.73	0	0	W	17700	NDXP	254.30	259.40	223.97	151.26	103	6	W
NDXP	274.20	279.40	532.80	215.04	0	0	W	17725	NDXP	265.00	269.60	118.13	162.47	0	1	W
NDXP	261.20	265.50	292.90	201.88	1	3	W	17750	NDXP	276.30	280.90	241.00	174.21	4	8	W
NDXP	247.90	252.20	262.90	189.24	3	1	W	17775	NDXP	287.80	292.60	273.70	186.47	3	4	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	399.60	405.50	0.00	394.74	0	0	W	17650	NDXP	297.40	302.30	286.71	135.04	2	6	W
NDXP	384.80	390.40	0.00	378.65	0	0	W	17675	NDXP	306.60	312.30	157.05	143.66	1	9	W
NDXP	370.20	375.70	384.55	362.93	6	1	W	17700	NDXP	317.60	322.50	306.56	152.66	1	8	W
NDXP	355.90	361.90	713.30	347.60	0	1	W	17725	NDXP	328.10	333.10	178.78	162.04	0	6	W
NDXP	341.90	347.00	0.00	332.65	0	0	W	17750	NDXP	338.90	343.90	158.80	171.80	2	8	W
NDXP	328.20	333.00	604.79	318.09	0	1	W	17775	NDXP	349.80	355.00	167.23	181.95	3	3	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	501.00	506.90	324.20	805.61	0	0	S	17650	NDX	371.10	375.90	361.55	83.10	2	43	S
NDX	486.10	491.80	752.94	786.30	0	37	S	17675	NDX	381.00	385.80	382.10	87.85	180	156	S
NDX	471.30	477.70	474.73	767.20	2	18	S	17700	NDX	391.00	395.90	393.80	92.80	6	24	S
NDX	456.80	462.20	470.20	748.30	3	8	S	17725	NDX	401.20	406.20	390.75	97.96	3	18	S
NDX	442.50	447.70	464.00	729.62	33	27	S	17750	NDX	411.70	416.70	386.60	103.33	2	21	S
NDX	428.20	433.50	701.85	711.16	0	4	S	17775	NDX	422.40	427.40	265.35	108.93	0	5	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	724.60	733.10	1191.95	2881.24	0	1	S	17650	NDX	513.20	518.80	308.50	1.63	0	51	S
NDX	709.70	717.50	871.95	2860.35	0	2	S	17675	NDX	522.80	528.40	513.00	1.74	0	5	S
NDX	695.40	702.50	705.25	2839.46	1	53	S	17700	NDX	532.50	538.20	521.20	1.86	18	41	S
NDX	680.90	688.20	690.05	2818.59	1	1	S	17725	NDX	542.40	548.30	315.10	1.99	0	4	S
NDX	665.50	673.00	1020.53	2797.72	0	15	S	17750	NDX	552.40	558.50	383.50	2.12	0	11	S
NDX	651.10	658.50	564.00	2776.86	0	2	S	17775	NDX	562.70	568.80	505.23	2.26	0	3	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	759.00	780.40	0.00	3446.12	0	0	Q	17650	NDXP	534.30	546.70	0.00	0.42	0	0	Q
NDXP	743.30	765.20	911.30	3425.95	0	1	Q	17675	NDXP	543.50	556.40	413.70	0.45	1	11	Q
NDXP	729.00	750.20	907.10	3405.78	0	3	Q	17700	NDXP	553.40	566.20	419.25	0.48	1	12	Q
NDXP	714.30	737.00	0.00	3385.61	0	0	Q	17725	NDXP	559.80	578.90	456.74	0.52	1	1	Q
NDXP	699.70	720.60	950.45	3365.45	0	3	Q	17750	NDXP	573.20	586.10	318.50	0.55	0	1	Q
NDXP	685.20	706.10	0.00	3345.29	0	0	Q	17775	NDXP	583.30	596.30	345.58	0.59	0	1	Q

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

NASDAQ 100 (NDX) Option Chains Report Date: 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29 03-28 03-27 03-26 03-25 03-22 03-21 03-20 03-19 03-18

NASDAQ 100 (NDX) Option Chains Report Date: