NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19300.00
Callsfor7 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241007C19300000 | 2024-10-03 9:43AM EDT | 2024-10-07 | 530.60 | 709.70 | 747.30 | 0.00 | - | 2 | 4 | 32.51% |
| NDXP241009C19300000 | 2024-10-02 10:40AM EDT | 2024-10-09 | 600.83 | 728.70 | 764.20 | 0.00 | - | 1 | 16 | 28.41% |
| NDXP241010C19300000 | 2024-09-13 3:14PM EDT | 2024-10-10 | 564.60 | 746.10 | 777.20 | 0.00 | - | - | 1 | 28.28% |
| NDXP241011C19300000 | 2024-09-24 3:09PM EDT | 2024-10-11 | 772.53 | 766.80 | 797.00 | -11.12 | -1.42% | 1 | 7 | 29.27% |
| NDXP241014C19300000 | 2024-09-13 3:13PM EDT | 2024-10-14 | 590.76 | 777.70 | 807.00 | 0.00 | - | - | 1 | 25.20% |
| NDXP241015C19300000 | 2024-09-13 3:12PM EDT | 2024-10-15 | 600.70 | 789.80 | 818.40 | 0.00 | - | - | 1 | 25.24% |
| NDXP241016C19300000 | 2024-09-13 3:11PM EDT | 2024-10-16 | 606.00 | 801.10 | 829.40 | 0.00 | - | - | 1 | 25.25% |
| NDXP241017C19300000 | 2024-09-19 1:11PM EDT | 2024-10-17 | 865.70 | 813.10 | 841.00 | 0.00 | - | 3 | 3 | 25.33% |
| NDX241018C19300000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 848.17 | 824.90 | 852.70 | +54.60 | +6.88% | 2 | 17 | 25.42% |
| NDXP241021C19300000 | 2024-09-13 3:07PM EDT | 2024-10-21 | 648.15 | 843.10 | 870.20 | 0.00 | - | - | 1 | 24.33% |
| NDXP241025C19300000 | 2024-09-13 3:04PM EDT | 2024-10-25 | 694.05 | 897.90 | 923.90 | 0.00 | - | - | 2 | 25.44% |
| NDXP241101C19300000 | 2024-09-13 11:41AM EDT | 2024-11-01 | 770.30 | 961.90 | 1,000.60 | 0.00 | - | - | 1 | 26.14% |
| NDXP241108C19300000 | 2024-09-13 11:28AM EDT | 2024-11-08 | 871.81 | 1,081.20 | 1,093.50 | 0.00 | - | - | 1 | 27.65% |
| NDX241115C19300000 | 2024-10-03 2:58PM EDT | 2024-11-15 | 958.00 | 1,123.60 | 1,132.50 | 0.00 | - | 1 | 8 | 26.81% |
| NDX241220C19300000 | 2024-09-19 10:05AM EDT | 2024-12-20 | 1,255.22 | 1,351.40 | 1,361.40 | 0.00 | - | 18 | 48 | 26.52% |
| NDXP241231C19300000 | 2024-09-24 11:24AM EDT | 2024-12-31 | 1,319.52 | 1,399.40 | 1,415.10 | 0.00 | - | 2 | 3 | 26.25% |
| NDX250117C19300000 | 2024-09-23 11:38AM EDT | 2025-01-17 | 1,419.55 | 1,500.30 | 1,512.00 | 0.00 | - | 4 | 35 | 26.42% |
| NDX250221C19300000 | 2024-09-17 11:54AM EDT | 2025-02-21 | 1,407.70 | 1,677.30 | 1,689.20 | 0.00 | - | 14 | 9 | 26.63% |
| NDX250321C19300000 | 2024-09-26 2:54PM EDT | 2025-03-21 | 1,862.60 | 1,812.30 | 1,823.40 | 0.00 | - | 1 | 11 | 26.90% |
| NDXP250331C19300000 | 2024-10-02 1:31PM EDT | 2025-03-31 | 1,712.89 | 1,847.60 | 1,870.30 | 0.00 | - | 2 | 1 | 27.01% |
| NDX250417C19300000 | 2024-07-24 10:38AM EDT | 2025-04-17 | 1,709.77 | 1,814.80 | 1,846.90 | 0.00 | - | 16 | 1 | 25.37% |
| NDX250516C19300000 | 2024-07-24 10:37AM EDT | 2025-05-16 | 1,827.96 | 1,922.50 | 1,950.20 | 0.00 | - | 16 | 1 | 25.39% |
| NDX250620C19300000 | 2024-10-02 1:31PM EDT | 2025-06-20 | 2,038.40 | 2,192.00 | 2,204.40 | 0.00 | - | 2 | 8 | 27.54% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 2025-12-19 | 1,171.00 | 999.90 | 1,190.00 | 0.00 | - | - | 1 | 8.89% |
Putsfor7 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241007P19300000 | 2024-10-04 4:10PM EDT | 2024-10-07 | 1.73 | 1.45 | 1.80 | -24.47 | -93.40% | 463 | 11 | 23.26% |
| NDXP241009P19300000 | 2024-10-04 1:32PM EDT | 2024-10-09 | 19.30 | 11.40 | 12.60 | -38.70 | -66.72% | 1 | 14 | 23.12% |
| NDXP241011P19300000 | 2024-10-04 1:04PM EDT | 2024-10-11 | 45.86 | 33.60 | 35.10 | -45.94 | -50.04% | 2 | 7 | 24.44% |
| NDX241018P19300000 | 2024-10-03 11:11AM EDT | 2024-10-18 | 85.55 | 73.80 | 75.80 | -68.55 | -44.48% | 5 | 35 | 21.37% |
| NDXP241021P19300000 | 2024-10-02 9:52AM EDT | 2024-10-21 | 201.10 | 88.10 | 91.30 | 0.00 | - | 1 | 1 | 20.67% |
| NDXP241025P19300000 | 2024-09-27 12:00PM EDT | 2024-10-25 | 138.24 | 125.70 | 128.60 | -8.96 | -6.09% | 1 | 11 | 21.30% |
| NDXP241028P19300000 | 2024-10-04 12:49PM EDT | 2024-10-28 | 149.35 | 133.10 | 139.10 | -150.65 | -50.22% | 1 | 1 | 20.56% |
| NDXP241029P19300000 | 2024-09-26 3:57PM EDT | 2024-10-29 | 147.71 | 140.40 | 147.40 | 0.00 | - | - | 1 | 20.66% |
| NDXP241030P19300000 | 2024-09-25 12:21PM EDT | 2024-10-30 | 183.06 | 149.60 | 157.00 | 0.00 | - | - | 1 | 20.84% |
| NDXP241031P19300000 | 2024-10-04 10:11AM EDT | 2024-10-31 | 155.95 | 160.10 | 165.50 | -74.55 | -32.34% | 10 | 3 | 20.94% |
| NDXP241101P19300000 | 2024-09-30 10:25AM EDT | 2024-11-01 | 220.55 | 176.70 | 180.00 | 0.00 | - | 3 | 4 | 21.40% |
| NDXP241108P19300000 | 2024-09-25 3:41PM EDT | 2024-11-08 | 291.09 | 262.70 | 268.80 | 0.00 | - | 1 | 1 | 23.45% |
| NDX241115P19300000 | 2024-10-02 10:40AM EDT | 2024-11-15 | 362.48 | 291.70 | 295.10 | 0.00 | - | 2 | 4 | 22.50% |
| NDX241220P19300000 | 2024-10-02 10:06AM EDT | 2024-12-20 | 543.90 | 441.50 | 445.10 | 0.00 | - | 3 | 40 | 21.14% |
| NDXP241231P19300000 | 2024-10-04 12:25PM EDT | 2024-12-31 | 517.00 | 466.80 | 474.70 | -56.20 | -9.80% | 2 | 5 | 20.59% |
| NDX250117P19300000 | 2024-09-26 2:15PM EDT | 2025-01-17 | 472.20 | 516.50 | 521.00 | 0.00 | - | 2 | 8 | 20.02% |
| NDX250221P19300000 | 2024-09-16 3:41PM EDT | 2025-02-21 | 834.09 | 620.30 | 626.50 | 0.00 | - | 1 | 6 | 19.62% |
| NDX250321P19300000 | 2024-10-02 9:56AM EDT | 2025-03-21 | 814.20 | 702.60 | 708.00 | 0.00 | - | 1 | 17 | 19.51% |
| NDX250516P19300000 | 2024-07-03 12:08PM EDT | 2025-05-16 | 775.20 | 1,544.90 | 1,560.70 | 0.00 | - | 1 | 1 | 31.16% |
| NDX250620P19300000 | 2024-09-11 1:51PM EDT | 2025-06-20 | 1,236.00 | 901.40 | 908.00 | 0.00 | - | 1 | 6 | 18.84% |
| NDX261218P19300000 | 2024-08-09 9:30AM EDT | 2026-12-18 | 2,138.90 | 1,883.30 | 2,433.30 | 0.00 | - | - | 1 | 24.07% |
© 2024 Yahoo. All rights reserved.