NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17900.00
Callsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018C17900000 | 2024-09-17 1:45PM EDT | 2024-10-18 | 1,588.14 | 2,345.20 | 2,382.80 | 0.00 | - | 2 | 4 | 45.43% |
| NDXP241101C17900000 | 2024-09-06 3:13PM EDT | 2024-11-01 | 1,121.74 | 2,222.20 | 2,271.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C17900000 | 2024-08-08 9:34AM EDT | 2024-12-20 | 1,363.90 | 1,373.40 | 1,404.40 | 0.00 | - | 2 | 82 | 0.00% |
| NDXP241231C17900000 | 2024-08-05 2:31PM EDT | 2024-12-31 | 1,433.10 | 1,773.20 | 1,795.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX250117C17900000 | 2024-08-26 2:25PM EDT | 2025-01-17 | 2,324.12 | 2,603.90 | 2,639.00 | 0.00 | - | 2 | 2 | 26.78% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 2,920.00 | 3,120.00 | 0.00 | - | - | 1 | 30.71% |
| NDX250620C17900000 | 2024-08-05 3:57PM EDT | 2025-06-20 | 2,013.65 | 2,396.50 | 2,429.80 | 0.00 | - | 4 | 4 | 10.47% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,368.00 | 2,568.00 | 0.00 | - | 1 | 0 | 11.35% |
Putsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241014P17900000 | 2024-09-19 12:10PM EDT | 2024-10-14 | 41.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 45.73% |
| NDXP241015P17900000 | 2024-10-03 11:30AM EDT | 2024-10-15 | 18.10 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 42.16% |
| NDX241018P17900000 | 2024-10-11 3:47PM EDT | 2024-10-18 | 1.74 | 1.70 | 2.30 | -2.33 | -57.25% | 5 | 168 | 36.75% |
| NDXP241021P17900000 | 2024-10-08 12:49PM EDT | 2024-10-21 | 13.85 | 3.70 | 4.30 | 0.00 | - | 2 | 12 | 33.25% |
| NDXP241023P17900000 | 2024-10-09 3:33PM EDT | 2024-10-23 | 10.97 | 6.60 | 7.40 | 0.00 | - | 1 | 1 | 32.75% |
| NDXP241025P17900000 | 2024-10-10 11:27AM EDT | 2024-10-25 | 13.85 | 10.30 | 11.30 | 0.00 | - | 12 | 19 | 32.36% |
| NDXP241101P17900000 | 2024-10-07 2:47PM EDT | 2024-11-01 | 67.50 | 24.00 | 25.20 | 0.00 | - | 1 | 4 | 30.45% |
| NDXP241108P17900000 | 2024-10-04 3:29PM EDT | 2024-11-08 | 88.90 | 53.80 | 55.90 | 0.00 | - | 1 | 30 | 31.30% |
| NDX241115P17900000 | 2024-10-10 3:29PM EDT | 2024-11-15 | 78.48 | 70.40 | 71.90 | 0.00 | - | 3 | 27 | 29.78% |
| NDX241220P17900000 | 2024-10-11 3:16PM EDT | 2024-12-20 | 152.40 | 158.60 | 160.90 | -21.40 | -12.31% | 1 | 45 | 26.55% |
| NDXP241231P17900000 | 2024-09-25 3:55PM EDT | 2024-12-31 | 213.70 | 175.80 | 182.10 | 0.00 | - | 3 | 33 | 25.71% |
| NDX250117P17900000 | 2024-10-11 2:01PM EDT | 2025-01-17 | 214.55 | 215.00 | 217.50 | -8.01 | -3.60% | 1 | 7 | 24.85% |
| NDX250221P17900000 | 2024-06-25 12:35PM EDT | 2025-02-21 | 452.20 | 661.20 | 675.00 | 0.00 | - | 5 | 6 | 34.64% |
| NDX250321P17900000 | 2024-10-02 12:37PM EDT | 2025-03-21 | 443.91 | 361.00 | 364.20 | 0.00 | - | 1 | 7 | 23.66% |
| NDXP250331P17900000 | 2024-10-10 10:29AM EDT | 2025-03-31 | 393.20 | 376.00 | 386.60 | 0.00 | - | 1 | 0 | 23.55% |
| NDX250417P17900000 | 2024-07-12 1:23PM EDT | 2025-04-17 | 410.90 | 856.20 | 885.30 | 0.00 | - | - | 1 | 33.66% |
| NDX250516P17900000 | 2024-08-12 10:18AM EDT | 2025-05-16 | 883.40 | 896.10 | 909.10 | 0.00 | - | 4 | 3 | 31.80% |
| NDX251219P17900000 | 2024-08-05 12:03PM EDT | 2025-12-19 | 1,529.60 | 901.70 | 1,304.90 | 0.00 | - | 1 | 2 | 27.84% |
© 2024 Yahoo. All rights reserved.