NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19600.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912C19600000 | 2024-09-11 4:12PM EDT | 2024-09-12 | 2.95 | 2.15 | 2.70 | +1.15 | +63.89% | 94 | 8 | 19.60% |
| NDXP240913C19600000 | 2024-09-11 3:55PM EDT | 2024-09-13 | 16.25 | 12.00 | 13.10 | +12.25 | +306.25% | 18 | 20 | 19.57% |
| NDXP240916C19600000 | 2024-09-11 1:46PM EDT | 2024-09-16 | 31.25 | 26.40 | 27.30 | +26.00 | +495.24% | 12 | 37 | 15.42% |
| NDXP240917C19600000 | 2024-09-11 4:07PM EDT | 2024-09-17 | 41.00 | 39.80 | 41.10 | +29.47 | +255.59% | 113 | 3 | 16.28% |
| NDXP240918C19600000 | 2024-09-06 9:40AM EDT | 2024-09-18 | 34.95 | 67.30 | 69.20 | 0.00 | - | 1 | 3 | 18.69% |
| NDXP240919C19600000 | 2024-09-10 2:14PM EDT | 2024-09-19 | 27.06 | 81.70 | 83.70 | 0.00 | - | 10 | 11 | 19.09% |
| NDX240920C19600000 | 2024-09-11 3:33PM EDT | 2024-09-20 | 76.40 | 90.00 | 91.90 | +43.90 | +135.08% | 15 | 119 | 18.82% |
| NDXP240924C19600000 | 2024-09-11 12:18PM EDT | 2024-09-24 | 49.85 | 126.00 | 128.50 | +0.05 | +0.10% | 3 | 14 | 18.62% |
| NDXP240925C19600000 | 2024-09-09 2:49PM EDT | 2024-09-25 | 47.80 | 137.50 | 141.30 | +15.80 | +49.37% | 2 | 2 | 18.91% |
| NDXP240926C19600000 | 2024-09-11 3:16PM EDT | 2024-09-26 | 136.75 | 149.80 | 154.80 | -304.05 | -68.98% | 1 | 2 | 19.24% |
| NDXP240927C19600000 | 2024-09-10 11:56AM EDT | 2024-09-27 | 52.40 | 166.50 | 170.10 | 0.00 | - | 4 | 9 | 19.68% |
| NDXP240930C19600000 | 2024-09-09 9:51AM EDT | 2024-09-30 | 63.40 | 179.70 | 184.90 | 0.00 | - | 1 | 15 | 18.98% |
| NDXP241002C19600000 | 2024-09-11 12:31PM EDT | 2024-10-02 | 112.50 | 199.50 | 209.00 | +34.80 | +44.79% | 8 | 9 | 19.47% |
| NDXP241003C19600000 | 2024-08-30 2:49PM EDT | 2024-10-03 | 380.32 | 211.70 | 220.30 | 0.00 | - | 2 | 2 | 19.66% |
| NDXP241004C19600000 | 2024-09-11 2:26PM EDT | 2024-10-04 | 195.60 | 235.20 | 239.40 | +74.74 | +61.84% | 2 | 19 | 20.29% |
| NDXP241009C19600000 | 2024-09-04 2:35PM EDT | 2024-10-09 | 225.70 | 262.00 | 273.70 | 0.00 | - | - | 36 | 20.09% |
| NDXP241011C19600000 | 2024-09-06 11:44AM EDT | 2024-10-11 | 123.80 | 295.40 | 300.70 | 0.00 | - | 1 | 1 | 20.69% |
| NDXP241014C19600000 | 2024-09-10 3:37PM EDT | 2024-10-14 | 175.80 | 301.10 | 313.40 | -10.95 | -5.86% | 1 | 2 | 20.30% |
| NDX241018C19600000 | 2024-09-11 2:13PM EDT | 2024-10-18 | 279.15 | 343.90 | 347.80 | +64.75 | +30.20% | 8 | 288 | 20.63% |
| NDX241115C19600000 | 2024-09-11 3:54PM EDT | 2024-11-15 | 596.60 | 588.90 | 595.30 | +213.30 | +55.65% | 3 | 7 | 23.34% |
| NDX241220C19600000 | 2024-09-09 11:16AM EDT | 2024-12-20 | 731.40 | 781.40 | 788.40 | +254.50 | +53.37% | 1 | 66 | 23.66% |
| NDXP241231C19600000 | 2024-08-02 12:34PM EDT | 2024-12-31 | 722.00 | 992.10 | 1,008.40 | 0.00 | - | 13 | 16 | 27.66% |
| NDX250117C19600000 | 2024-09-06 3:34PM EDT | 2025-01-17 | 609.70 | 916.00 | 925.90 | 0.00 | - | 1 | 6 | 23.94% |
| NDX250221C19600000 | 2024-08-29 9:57AM EDT | 2025-02-21 | 1,287.43 | 1,066.10 | 1,078.50 | 0.00 | - | 1 | 1 | 24.19% |
| NDX250321C19600000 | 2024-08-29 12:21PM EDT | 2025-03-21 | 1,420.85 | 1,179.30 | 1,188.90 | 0.00 | - | 2 | 5 | 24.34% |
| NDXP250331C19600000 | 2024-06-05 11:02AM EDT | 2025-03-31 | 1,263.80 | 2,138.30 | 2,162.60 | 0.00 | - | 1 | 2 | 40.84% |
| NDX250516C19600000 | 2024-07-08 4:04PM EDT | 2025-05-16 | 2,439.45 | 895.80 | 932.30 | 0.00 | - | - | 0 | 17.33% |
| NDX250620C19600000 | 2024-09-06 10:25AM EDT | 2025-06-20 | 1,228.18 | 1,504.20 | 1,516.70 | 0.00 | - | 1 | 34 | 24.89% |
| NDXP250630C19600000 | 2024-07-22 10:23AM EDT | 2025-06-30 | 2,100.00 | 1,839.10 | 2,029.00 | 0.00 | - | - | 1 | 31.93% |
| NDX251219C19600000 | 2024-08-23 1:11PM EDT | 2025-12-19 | 2,397.51 | 1,972.00 | 2,172.00 | 0.00 | - | 1 | 1 | 26.98% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912P19600000 | 2024-09-05 9:49AM EDT | 2024-09-12 | 691.20 | 364.10 | 397.30 | 0.00 | - | - | 1 | 37.43% |
| NDXP240913P19600000 | 2024-09-11 12:25PM EDT | 2024-09-13 | 740.46 | 368.80 | 398.60 | -0.74 | -0.10% | 7 | 13 | 26.82% |
| NDXP240917P19600000 | 2024-08-21 1:38PM EDT | 2024-09-17 | 295.10 | 393.80 | 420.70 | 0.00 | - | - | 31 | 18.70% |
| NDXP240918P19600000 | 2024-09-05 11:01AM EDT | 2024-09-18 | 735.25 | 420.20 | 445.70 | 0.00 | - | 1 | 33 | 20.33% |
| NDX240920P19600000 | 2024-09-03 11:04AM EDT | 2024-09-20 | 555.00 | 435.70 | 459.10 | 0.00 | - | 17 | 74 | 19.28% |
| NDXP240924P19600000 | 2024-08-26 1:02PM EDT | 2024-09-24 | 413.60 | 465.50 | 488.60 | 0.00 | - | 8 | 6 | 18.42% |
| NDXP240927P19600000 | 2024-08-29 12:13PM EDT | 2024-09-27 | 357.78 | 491.70 | 513.20 | 0.00 | - | 2 | 10 | 18.34% |
| NDXP240930P19600000 | 2024-09-09 10:50AM EDT | 2024-09-30 | 1,052.48 | 508.70 | 517.50 | 0.00 | - | 2 | 10 | 17.10% |
| NDXP241004P19600000 | 2024-08-30 9:38AM EDT | 2024-10-04 | 447.00 | 549.20 | 556.90 | 0.00 | - | 6 | 6 | 17.78% |
| NDXP241009P19600000 | 2024-09-04 2:35PM EDT | 2024-10-09 | 798.60 | 568.00 | 582.80 | 0.00 | - | - | 18 | 17.43% |
| NDXP241011P19600000 | 2024-09-05 1:43PM EDT | 2024-10-11 | 819.20 | 586.50 | 594.50 | 0.00 | - | 1 | 16 | 17.40% |
| NDX241018P19600000 | 2024-09-11 12:33PM EDT | 2024-10-18 | 833.90 | 617.00 | 623.60 | +142.14 | +20.55% | 173 | 24 | 16.93% |
| NDXP241025P19600000 | 2024-09-06 10:58AM EDT | 2024-10-25 | 1,190.11 | 654.30 | 666.40 | 0.00 | - | 1 | 1 | 17.21% |
| NDX241115P19600000 | 2024-08-29 12:51PM EDT | 2024-11-15 | 607.40 | 789.10 | 796.50 | 0.00 | - | 1 | 18 | 18.30% |
| NDX241220P19600000 | 2024-09-04 12:04PM EDT | 2024-12-20 | 1,048.70 | 904.00 | 910.90 | 0.00 | - | 4 | 32 | 17.65% |
| NDXP241231P19600000 | 2024-08-12 12:01PM EDT | 2024-12-31 | 1,294.32 | 919.60 | 935.10 | 0.00 | - | 1 | 5 | 17.33% |
| NDX250117P19600000 | 2024-07-09 2:26PM EDT | 2025-01-17 | 584.42 | 1,477.30 | 1,497.00 | 0.00 | - | 3 | 3 | 28.55% |
| NDX250221P19600000 | 2024-08-02 10:38AM EDT | 2025-02-21 | 1,671.00 | 854.70 | 867.70 | 0.00 | - | 1 | 1 | 12.97% |
| NDX250321P19600000 | 2024-09-04 2:09PM EDT | 2025-03-21 | 1,247.20 | 1,104.00 | 1,114.40 | 0.00 | - | 1 | 10 | 16.47% |
| NDX250417P19600000 | 2024-08-02 3:06PM EDT | 2025-04-17 | 1,686.00 | 968.80 | 989.80 | 0.00 | - | 2 | 2 | 13.30% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 1,199.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250620P19600000 | 2024-08-29 3:44PM EDT | 2025-06-20 | 1,179.70 | 1,270.90 | 1,280.30 | 0.00 | - | 1 | 35 | 16.02% |
| NDX250718P19600000 | 2024-07-19 12:06PM EDT | 2025-07-18 | 1,180.00 | 1,143.80 | 1,183.80 | 0.00 | - | 1 | 1 | 13.92% |
| NDX251219P19600000 | 2024-08-23 1:11PM EDT | 2025-12-19 | 1,399.15 | 1,468.00 | 1,668.00 | 0.00 | - | 1 | 1 | 16.98% |
| NDX261218P19600000 | 2024-08-09 9:30AM EDT | 2026-12-18 | 2,262.00 | 2,008.20 | 2,558.20 | 0.00 | - | - | 2 | 20.44% |
© 2024 Yahoo. All rights reserved.