NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18600.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912C18600000 | 2024-09-12 12:48PM EDT | 2024-09-12 | 697.07 | 790.00 | 870.00 | +186.77 | +36.60% | 4 | 32 | 73.14% |
| NDXP240913C18600000 | 2024-09-11 12:04PM EDT | 2024-09-13 | 688.78 | 786.90 | 820.50 | +387.78 | +128.83% | 2 | 4 | 0.00% |
| NDXP240917C18600000 | 2024-09-09 3:37PM EDT | 2024-09-17 | 273.15 | 802.90 | 833.50 | 0.00 | - | 2 | 30 | 20.51% |
| NDXP240918C18600000 | 2024-09-09 3:37PM EDT | 2024-09-18 | 307.63 | 820.00 | 846.90 | 0.00 | - | 2 | 2 | 22.89% |
| NDX240920C18600000 | 2024-09-11 2:46PM EDT | 2024-09-20 | 633.50 | 842.70 | 868.00 | 0.00 | - | 10 | 65 | 24.05% |
| NDXP240924C18600000 | 2024-09-11 10:06AM EDT | 2024-09-24 | 445.80 | 872.40 | 897.00 | 0.00 | - | 1 | 2 | 23.55% |
| NDXP240927C18600000 | 2024-09-12 11:39AM EDT | 2024-09-27 | 820.59 | 914.40 | 937.60 | +389.78 | +90.48% | 2 | 8 | 25.05% |
| NDXP240930C18600000 | 2024-09-06 2:13PM EDT | 2024-09-30 | 383.40 | 926.70 | 949.80 | 0.00 | - | 5 | 5 | 23.96% |
| NDXP241001C18600000 | 2024-09-06 2:48PM EDT | 2024-10-01 | 395.09 | 938.30 | 961.10 | 0.00 | - | 11 | 10 | 24.22% |
| NDXP241004C18600000 | 2024-09-06 10:41AM EDT | 2024-10-04 | 508.88 | 978.10 | 999.50 | 0.00 | - | 3 | 6 | 25.20% |
| NDX241018C18600000 | 2024-09-10 12:53PM EDT | 2024-10-18 | 642.93 | 1,093.20 | 1,104.50 | 0.00 | - | 2 | 25 | 25.11% |
| NDX241115C18600000 | 2024-09-09 10:58AM EDT | 2024-11-15 | 795.00 | 1,325.80 | 1,337.80 | 0.00 | - | 1 | 2 | 27.03% |
| NDX241220C18600000 | 2024-09-11 3:07PM EDT | 2024-12-20 | 1,334.44 | 1,515.00 | 1,528.80 | 0.00 | - | 10 | 102 | 26.90% |
| NDXP241231C18600000 | 2024-09-11 3:13PM EDT | 2024-12-31 | 1,402.50 | 1,561.20 | 1,585.50 | 0.00 | - | 1 | 2 | 26.95% |
| NDX250117C18600000 | 2024-08-12 10:45AM EDT | 2025-01-17 | 1,281.64 | 1,158.70 | 1,168.00 | 0.00 | - | 16 | 8 | 15.10% |
| NDX250221C18600000 | 2024-07-02 10:46AM EDT | 2025-02-21 | 2,385.30 | 1,578.00 | 1,617.00 | 0.00 | - | 2 | 2 | 22.89% |
| NDX250321C18600000 | 2024-08-09 9:43AM EDT | 2025-03-21 | 1,447.70 | 1,331.40 | 1,342.20 | 0.00 | - | 1 | 4 | 15.84% |
| NDX250516C18600000 | 2024-07-18 10:32AM EDT | 2025-05-16 | 2,598.40 | 2,268.90 | 2,312.00 | 0.00 | - | 2 | 0 | 30.07% |
| NDX250620C18600000 | 2024-09-03 2:04PM EDT | 2025-06-20 | 2,020.80 | 2,232.60 | 2,254.20 | 0.00 | - | 1 | 7 | 27.25% |
| NDX250718C18600000 | 2024-08-28 2:43PM EDT | 2025-07-18 | 2,288.36 | 2,317.40 | 2,356.40 | 0.00 | - | 1 | 1 | 27.49% |
| NDX251219C18600000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,505.15 | 3,566.00 | 3,766.00 | 0.00 | - | 1 | 7 | 39.35% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912P18600000 | 2024-09-12 2:58PM EDT | 2024-09-12 | 0.05 | 0.00 | 0.50 | -3.25 | -98.48% | 75 | 16 | 32.08% |
| NDXP240913P18600000 | 2024-09-12 3:10PM EDT | 2024-09-13 | 0.94 | 0.75 | 1.00 | -10.88 | -92.05% | 35 | 36 | 24.58% |
| NDXP240916P18600000 | 2024-09-12 2:34PM EDT | 2024-09-16 | 5.95 | 4.40 | 5.30 | -189.75 | -96.96% | 31 | 9 | 19.81% |
| NDXP240917P18600000 | 2024-09-09 3:37PM EDT | 2024-09-17 | 231.15 | 9.90 | 11.00 | 0.00 | - | 2 | 4 | 20.75% |
| NDXP240918P18600000 | 2024-09-12 2:47PM EDT | 2024-09-18 | 30.00 | 22.40 | 23.60 | -54.00 | -64.29% | 23 | 9 | 22.84% |
| NDXP240919P18600000 | 2024-09-12 2:57PM EDT | 2024-09-19 | 34.00 | 32.50 | 34.20 | -143.48 | -80.84% | 2 | 7 | 23.57% |
| NDX240920P18600000 | 2024-09-12 1:25PM EDT | 2024-09-20 | 44.00 | 36.60 | 38.00 | -33.50 | -43.23% | 20 | 125 | 22.90% |
| NDXP240924P18600000 | 2024-09-05 10:16AM EDT | 2024-09-24 | 219.69 | 60.30 | 62.70 | 0.00 | - | - | 0 | 22.26% |
| NDXP240925P18600000 | 2024-09-04 4:01PM EDT | 2024-09-25 | 67.23 | 68.80 | 71.80 | -200.27 | -74.87% | 1 | 2 | 22.47% |
| NDXP240927P18600000 | 2024-09-12 11:42AM EDT | 2024-09-27 | 121.24 | 87.10 | 89.80 | -92.96 | -43.40% | 4 | 9 | 22.79% |
| NDXP240930P18600000 | 2024-09-12 11:28AM EDT | 2024-09-30 | 91.30 | 96.20 | 100.00 | -136.14 | -59.86% | 4 | 18 | 21.79% |
| NDXP241001P18600000 | 2024-09-10 3:53PM EDT | 2024-10-01 | 294.20 | 103.90 | 108.90 | 0.00 | - | 1 | 1 | 21.96% |
| NDXP241004P18600000 | 2024-09-12 2:51PM EDT | 2024-10-04 | 135.35 | 133.20 | 137.00 | -61.69 | -31.31% | 4 | 16 | 22.52% |
| NDXP241008P18600000 | 2024-09-05 10:10AM EDT | 2024-10-08 | 297.90 | 147.30 | 153.00 | 0.00 | - | - | 1 | 21.81% |
| NDXP241009P18600000 | 2024-09-12 2:11PM EDT | 2024-10-09 | 154.03 | 153.60 | 159.20 | -352.30 | -69.58% | 1 | 7 | 21.80% |
| NDXP241010P18600000 | 2024-09-06 2:59PM EDT | 2024-10-10 | 563.76 | 164.40 | 170.30 | 0.00 | - | 6 | 3 | 22.09% |
| NDX241018P18600000 | 2024-09-11 4:10PM EDT | 2024-10-18 | 256.20 | 201.90 | 205.60 | 0.00 | - | 4 | 103 | 21.38% |
| NDXP241025P18600000 | 2024-09-04 10:04AM EDT | 2024-10-25 | 455.64 | 238.20 | 245.80 | 0.00 | - | - | 3 | 21.45% |
| NDX241115P18600000 | 2024-09-06 12:16PM EDT | 2024-11-15 | 774.85 | 364.10 | 369.60 | 0.00 | - | 2 | 16 | 22.08% |
| NDX241220P18600000 | 2024-09-12 11:02AM EDT | 2024-12-20 | 525.50 | 480.30 | 485.60 | -84.30 | -13.82% | 2 | 96 | 21.01% |
| NDXP241231P18600000 | 2024-09-06 12:58PM EDT | 2024-12-31 | 910.43 | 501.40 | 512.90 | 0.00 | - | 2 | 3 | 20.65% |
| NDX250117P18600000 | 2024-08-12 10:45AM EDT | 2025-01-17 | 883.47 | 876.00 | 885.70 | 0.00 | - | 16 | 11 | 27.97% |
| NDX250221P18600000 | 2024-08-15 12:51PM EDT | 2025-02-21 | 633.00 | 627.00 | 638.70 | 0.00 | - | 10 | 3 | 19.69% |
| NDX250321P18600000 | 2024-09-06 11:52AM EDT | 2025-03-21 | 1,095.00 | 694.90 | 701.90 | 0.00 | - | 1 | 18 | 19.40% |
| NDX250417P18600000 | 2024-06-17 1:14PM EDT | 2025-04-17 | 640.20 | 668.00 | 681.90 | 0.00 | - | 1 | 0 | 17.80% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 988.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250620P18600000 | 2024-09-11 11:43AM EDT | 2025-06-20 | 1,098.30 | 864.70 | 875.00 | 0.00 | - | 10 | 17 | 18.69% |
| NDX250718P18600000 | 2024-08-28 2:38PM EDT | 2025-07-18 | 946.90 | 905.60 | 928.80 | 0.00 | - | 1 | 1 | 18.62% |
| NDX251219P18600000 | 2024-09-03 2:00PM EDT | 2025-12-19 | 1,206.00 | 1,062.00 | 1,262.00 | 0.00 | - | 6 | 6 | 19.24% |
© 2024 Yahoo. All rights reserved.