NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18700.00
Callsfor16 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018C18700000 | 2024-10-15 12:58PM EDT | 2024-10-18 | 1,511.40 | 1,450.90 | 1,479.50 | +101.40 | +7.19% | 1 | 26 | 51.02% |
| NDXP241101C18700000 | 2024-10-01 10:05AM EDT | 2024-11-01 | 1,370.50 | 1,537.10 | 1,562.20 | 0.00 | - | 2 | 0 | 32.87% |
| NDX241115C18700000 | 2024-09-13 11:01AM EDT | 2024-11-15 | 1,323.75 | 1,742.30 | 1,777.00 | 0.00 | - | 2 | 4 | 37.94% |
| NDX241220C18700000 | 2024-09-13 10:47AM EDT | 2024-12-20 | 1,521.60 | 1,945.60 | 1,973.30 | 0.00 | - | 5 | 182 | 33.15% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 2024-12-31 | 1,282.28 | 2,240.60 | 2,268.60 | 0.00 | - | 3 | 3 | 39.98% |
| NDX250117C18700000 | 2024-09-13 11:01AM EDT | 2025-01-17 | 1,657.45 | 2,087.60 | 2,115.10 | 0.00 | - | 7 | 7 | 31.87% |
| NDX250321C18700000 | 2024-09-12 11:16AM EDT | 2025-03-21 | 1,795.58 | 2,393.70 | 2,405.40 | 0.00 | - | 5 | 23 | 30.91% |
| NDXP250331C18700000 | 2024-08-02 12:09PM EDT | 2025-03-31 | 1,506.00 | 1,979.50 | 2,006.30 | 0.00 | - | 2 | 2 | 21.56% |
| NDX250516C18700000 | 2024-07-18 10:34AM EDT | 2025-05-16 | 2,619.25 | 2,199.80 | 2,242.50 | 0.00 | - | 2 | 1 | 23.55% |
| NDX250620C18700000 | 2024-09-26 11:40AM EDT | 2025-06-20 | 2,589.80 | 2,670.20 | 2,683.50 | 0.00 | - | 1 | 10 | 29.23% |
| NDX251219C18700000 | 2024-07-05 10:41AM EDT | 2025-12-19 | 3,665.00 | 1,996.50 | 2,546.50 | 0.00 | - | 17 | 9 | 20.47% |
| NDX261218C18700000 | 2024-07-23 9:30AM EDT | 2026-12-18 | 4,176.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor16 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241016P18700000 | 2024-10-10 12:54PM EDT | 2024-10-16 | 4.75 | 0.15 | 0.65 | 0.00 | - | 10 | 36 | 51.34% |
| NDXP241017P18700000 | 2024-10-15 10:55AM EDT | 2024-10-17 | 1.12 | 0.70 | 1.25 | -6.68 | -85.64% | 3 | 9 | 40.93% |
| NDX241018P18700000 | 2024-10-15 1:46PM EDT | 2024-10-18 | 1.41 | 1.00 | 1.70 | -0.09 | -6.00% | 1 | 63 | 34.66% |
| NDXP241021P18700000 | 2024-10-15 1:59PM EDT | 2024-10-21 | 4.26 | 3.40 | 4.40 | -4.39 | -50.75% | 3 | 4 | 27.83% |
| NDXP241023P18700000 | 2024-10-09 11:47AM EDT | 2024-10-23 | 25.40 | 8.00 | 9.40 | 0.00 | - | 6 | 8 | 27.19% |
| NDXP241025P18700000 | 2024-10-14 12:52PM EDT | 2024-10-25 | 11.37 | 15.10 | 16.50 | 0.00 | - | 192 | 193 | 26.98% |
| NDXP241030P18700000 | 2024-09-26 10:45AM EDT | 2024-10-30 | 87.40 | 28.90 | 31.50 | 0.00 | - | - | 25 | 25.29% |
| NDXP241031P18700000 | 2024-10-04 3:40PM EDT | 2024-10-31 | 86.90 | 37.30 | 40.00 | 0.00 | - | 1 | 27 | 25.94% |
| NDXP241101P18700000 | 2024-10-14 3:49PM EDT | 2024-11-01 | 30.77 | 46.80 | 48.80 | 0.00 | - | 20 | 10 | 26.47% |
| NDXP241104P18700000 | 2024-10-08 9:35AM EDT | 2024-11-04 | 118.00 | 49.70 | 56.00 | 0.00 | - | 1 | 1 | 25.32% |
| NDXP241105P18700000 | 2024-10-09 1:50PM EDT | 2024-11-05 | 74.00 | 54.40 | 61.20 | 0.00 | - | - | 4 | 25.32% |
| NDXP241106P18700000 | 2024-10-09 1:50PM EDT | 2024-11-06 | 106.09 | 85.00 | 93.10 | 0.00 | - | - | 4 | 28.04% |
| NDXP241108P18700000 | 2024-10-04 12:59PM EDT | 2024-11-08 | 177.28 | 104.40 | 107.80 | 0.00 | - | 5 | 6 | 28.15% |
| NDXP241111P18700000 | 2024-10-04 10:15AM EDT | 2024-11-11 | 205.12 | 108.40 | 117.30 | 0.00 | - | 1 | 1 | 27.30% |
| NDXP241114P18700000 | 2024-10-09 9:59AM EDT | 2024-11-14 | 164.45 | 125.80 | 132.40 | 0.00 | - | - | 1 | 27.02% |
| NDX241115P18700000 | 2024-10-14 2:42PM EDT | 2024-11-15 | 130.20 | 130.90 | 133.70 | +33.25 | +34.30% | 1 | 25 | 26.67% |
| NDXP241122P18700000 | 2024-10-14 1:07PM EDT | 2024-11-22 | 127.32 | 164.10 | 170.00 | 0.00 | - | 32 | 42 | 26.32% |
| NDXP241206P18700000 | 2024-10-10 9:52AM EDT | 2024-12-06 | 235.97 | 209.30 | 215.00 | 0.00 | - | - | 1 | 24.70% |
| NDX241220P18700000 | 2024-10-11 3:55PM EDT | 2024-12-20 | 247.00 | 257.50 | 260.10 | 0.00 | - | 1 | 170 | 23.78% |
| NDXP241231P18700000 | 2024-10-04 9:56AM EDT | 2024-12-31 | 374.20 | 281.10 | 285.70 | 0.00 | - | 1 | 4 | 22.95% |
| NDX250117P18700000 | 2024-09-16 11:16AM EDT | 2025-01-17 | 584.00 | 326.90 | 331.60 | 0.00 | - | 6 | 21 | 22.26% |
| NDX250221P18700000 | 2024-09-20 10:47AM EDT | 2025-02-21 | 535.40 | 422.60 | 428.80 | 0.00 | - | 1 | 2 | 21.57% |
| NDX250321P18700000 | 2024-10-15 3:07PM EDT | 2025-03-21 | 514.50 | 500.30 | 505.00 | -43.00 | -7.71% | 2 | 7 | 21.31% |
| NDXP250331P18700000 | 2024-08-06 9:36AM EDT | 2025-03-31 | 1,520.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250417P18700000 | 2024-08-30 9:44AM EDT | 2025-04-17 | 718.20 | 609.20 | 625.50 | 0.00 | - | 2 | 3 | 22.19% |
| NDX250516P18700000 | 2024-08-06 4:04PM EDT | 2025-05-16 | 1,477.95 | 992.70 | 1,011.40 | 0.00 | - | 1 | 1 | 27.75% |
| NDX250620P18700000 | 2024-10-07 2:21PM EDT | 2025-06-20 | 779.00 | 688.60 | 695.00 | 0.00 | - | 3 | 8 | 20.33% |
| NDX251219P18700000 | 2024-08-28 2:28PM EDT | 2025-12-19 | 1,082.40 | 1,015.90 | 1,066.50 | 0.00 | - | 2 | 2 | 20.24% |
© 2024 Yahoo. All rights reserved.