NDX Stock Prices

Data as of Oct 28, 2026

Last

29,813.16

Change

+161.71

Open

29,732.04

Previous

29,651.44

High

29,848.71

Low

29,618.42

Bid

-

Ask

-

Volume

0

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.215

Hist Vol

0.197

Opt Volume

62,725

Open Int

189,380

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	29,732.04	29,848.71	29,618.42	29,813.16	+161.71	0	62,725	0.215	0.197
Oct 27, 2026	29,407.19	29,719.63	29,340.54	29,651.44	+378.04	0	91,959	0.211	0.197
Oct 26, 2026	29,051.58	29,404.44	29,011.91	29,273.40	+315.88	0	80,558	0.259	0.197
Oct 23, 2026	28,847.82	29,161.03	28,825.72	28,957.53	-1.16	0	78,300	0.257	0.197
Oct 22, 2026	29,304.30	29,411.76	28,855.10	28,958.69	-863.83	0	97,861	0.254	0.197
Oct 21, 2026	29,707.00	29,928.31	29,593.70	29,822.52	+332.23	0	96,256	0.200	0.195
Oct 20, 2026	29,393.96	29,711.53	29,208.83	29,490.28	-39.06	0	89,127	0.205	0.195
Oct 19, 2026	29,539.31	29,788.76	29,461.32	29,529.34	+341.79	0	84,796	0.229	0.195
Oct 16, 2026	29,797.10	29,822.91	29,073.29	29,187.55	-748.04	0	119,162	0.228	0.195
Oct 15, 2026	29,526.71	29,985.62	29,408.41	29,935.59	-15.21	0	112,016	0.186	0.193
Oct 14, 2026	30,316.00	30,436.60	29,861.10	29,950.80	-618.70	0	123,272	0.174	0.194
Oct 13, 2026	30,404.20	30,595.80	30,372.30	30,569.50	-95.20	0	99,709	0.168	0.193
Oct 12, 2026	30,796.00	30,814.00	30,618.60	30,664.70	-218.40	0	82,476	0.176	0.194
Oct 9, 2026	30,900.10	30,946.70	30,770.10	30,883.10	+157.30	0	96,179	0.131	0.197
Oct 8, 2026	30,985.20	31,125.10	30,556.40	30,725.80	-434.30	0	119,803	0.148	0.197
Oct 7, 2026	30,976.20	31,170.10	30,904.50	31,160.10	-64.40	0	94,884	0.154	0.197
Oct 6, 2026	31,255.40	31,361.40	31,208.20	31,224.50	+148.10	0	104,954	0.152	0.197
Oct 5, 2026	30,812.80	31,117.40	30,798.40	31,076.40	+268.50	0	101,863	0.161	0.197
Oct 2, 2026	30,869.10	31,017.50	30,737.10	30,807.90	+0.00	0	114,970	0.152	0.197
Oct 1, 2026	30,533.60	30,616.24	30,274.65	30,501.56	+93.06	0	103,867	0.180	0.197
Sep 30, 2026	30,421.70	30,630.50	30,408.50	30,408.50	+69.20	0	109,040	0.188	0.197
Sep 29, 2026	30,412.30	30,430.00	30,235.70	30,339.30	+62.50	0	98,849	0.189	0.197
Sep 28, 2026	30,426.60	30,480.40	30,081.10	30,276.80	-331.30	0	106,876	0.196	0.197
Sep 25, 2026	30,517.50	30,667.60	30,413.60	30,608.10	+129.20	0	99,351	0.165	0.197
Sep 24, 2026	30,225.20	30,529.30	30,204.20	30,478.90	+8.60	0	109,656	0.147	0.197
Sep 23, 2026	30,706.20	30,706.20	30,353.90	30,470.30	-262.10	0	100,040	0.154	0.197
Sep 22, 2026	30,496.40	30,770.60	30,496.40	30,732.40	+250.00	0	109,169	0.155	0.197
Sep 21, 2026	29,947.20	30,557.30	29,933.20	30,482.40	+838.20	0	123,294	0.172	0.197
Sep 18, 2026	29,529.60	29,647.80	29,371.90	29,644.20	+197.20	0	100,753	0.133	0.195
Sep 17, 2026	29,401.50	29,495.00	29,305.90	29,447.00	+501.90	0	99,531	0.137	0.195
Sep 16, 2026	29,110.00	29,235.90	28,753.30	28,945.10	+7.30	0	83,142	0.179	0.194
Sep 15, 2026	29,100.20	29,142.80	28,899.40	28,937.80	-189.40	0	86,771	0.192	0.194
Sep 14, 2026	28,890.90	29,285.50	28,867.70	29,127.20	-241.20	0	104,768	0.212	0.194
Sep 11, 2026	29,331.50	29,473.10	29,313.50	29,368.40	+264.90	0	92,288	0.145	0.194
Sep 10, 2026	29,097.30	29,250.40	29,038.20	29,103.50	-318.10	0	79,806	0.187	0.194
Sep 9, 2026	29,431.90	29,563.60	29,334.40	29,421.60	-86.10	0	86,191	0.174	0.194
Sep 8, 2026	29,645.20	29,655.70	29,400.70	29,507.70	+0.00	0	85,812	0.174	0.194
Sep 4, 2026	29,539.60	29,655.20	29,440.10	29,544.20	+61.90	0	100,344	0.089	0.193
Sep 3, 2026	29,234.40	29,538.80	29,161.00	29,482.30	+339.00	0	106,345	0.150	0.193
Sep 2, 2026	29,016.00	29,165.60	28,971.90	29,143.30	+66.10	0	84,082	0.153	0.193
Sep 1, 2026	29,056.60	29,267.40	28,953.30	29,077.20	-379.80	0	107,741	0.169	0.193
Aug 31, 2026	29,404.30	29,483.90	29,304.50	29,457.00	+23.60	0	84,202	0.157	0.193
Aug 28, 2026	29,545.90	29,752.80	29,383.90	29,433.40	-208.20	0	108,897	0.143	0.194
Aug 27, 2026	29,481.00	29,643.50	29,366.40	29,641.60	+417.10	0	99,418	0.159	0.193
Aug 26, 2026	29,130.80	29,296.80	29,096.80	29,224.50	+15.30	0	90,759	0.170	0.193
Aug 25, 2026	29,231.20	29,338.80	29,077.70	29,209.20	+186.00	0	77,415	0.180	0.193
Aug 24, 2026	29,094.70	29,152.00	28,876.00	29,023.20	-285.70	0	81,181	0.199	0.193
Aug 21, 2026	29,359.60	29,405.10	29,142.40	29,308.90	+95.70	0	74,725	0.164	0.193
Aug 20, 2026	29,295.10	29,378.80	29,118.10	29,213.20	-212.80	0	77,394	0.195	0.193
Aug 19, 2026	29,580.90	29,652.30	29,288.80	29,426.00	-65.00	0	79,657	0.170	0.193
Aug 18, 2026	29,594.90	29,677.30	29,425.10	29,491.00	-504.40	0	82,985	0.177	0.194
Aug 17, 2026	30,150.80	30,195.70	29,971.90	29,995.40	-50.70	0	80,706	0.165	0.193
Aug 14, 2026	30,167.10	30,179.80	29,934.70	30,046.10	-38.40	0	76,167	0.165	0.193
Aug 13, 2026	29,784.10	30,168.00	29,757.60	30,084.50	+341.90	0	94,427	0.152	0.193
Aug 12, 2026	29,875.20	29,881.50	29,715.90	29,742.60	+217.10	0	67,495	0.150	0.193
Aug 11, 2026	29,694.70	29,705.80	29,427.60	29,525.50	-96.30	0	69,733	0.172	0.193
Aug 10, 2026	29,709.50	29,784.20	29,606.50	29,621.80	-100.50	0	66,364	0.199	0.193
Aug 7, 2026	29,596.50	29,747.20	29,452.70	29,722.30	+349.00	0	80,506	0.154	0.193
Aug 6, 2026	29,224.40	29,569.80	29,123.40	29,373.30	-114.50	0	74,877	0.188	0.193
Aug 5, 2026	29,863.30	29,946.90	29,468.30	29,487.80	-245.40	0	78,800	0.207	0.193
Aug 4, 2026	29,109.30	29,831.40	29,109.30	29,733.20	+956.40	0	116,322	0.225	0.193
Aug 3, 2026	28,278.60	28,842.40	28,196.90	28,776.80	+502.60	0	90,499	0.211	0.191
Jul 31, 2026	28,447.00	28,606.80	27,954.20	28,274.20	+167.90	0	97,717	0.205	0.191
Jul 30, 2026	27,755.50	28,168.40	27,686.40	28,106.30	+914.00	0	94,516	0.235	0.191
Jul 29, 2026	27,780.50	27,954.90	27,176.00	27,192.30	-570.80	0	94,603	0.289	0.188
Jul 28, 2026	27,810.40	27,926.50	27,452.90	27,763.10	-276.10	0	95,140	0.267	0.187

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.