NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19800.00
Callsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909C19800000 | 2024-09-06 9:58AM EDT | 2024-09-09 | 0.50 | 0.00 | 0.45 | -1.80 | -78.26% | 55 | 16 | 28.94% |
| NDXP240910C19800000 | 2024-09-06 12:01PM EDT | 2024-09-10 | 0.93 | 0.25 | 0.75 | -7.17 | -88.52% | 1 | 9 | 26.42% |
| NDXP240911C19800000 | 2024-09-05 3:02PM EDT | 2024-09-11 | 7.20 | 0.65 | 1.25 | 0.00 | - | 50 | 49 | 25.02% |
| NDXP240912C19800000 | 2024-09-06 2:19PM EDT | 2024-09-12 | 1.89 | 1.10 | 1.75 | -14.56 | -88.51% | 1 | 2 | 23.78% |
| NDXP240913C19800000 | 2024-09-06 3:35PM EDT | 2024-09-13 | 2.75 | 1.70 | 2.35 | -23.25 | -89.42% | 4 | 100 | 22.86% |
| NDXP240916C19800000 | 2024-09-05 1:39PM EDT | 2024-09-16 | 17.70 | 2.60 | 3.40 | 0.00 | - | 11 | 14 | 20.11% |
| NDXP240917C19800000 | 2024-09-04 11:12AM EDT | 2024-09-17 | 39.80 | 3.60 | 4.40 | 0.00 | - | 3 | 5 | 19.90% |
| NDXP240918C19800000 | 2024-08-29 10:52AM EDT | 2024-09-18 | 262.95 | 5.80 | 6.90 | 0.00 | - | 1 | 40 | 20.43% |
| NDXP240919C19800000 | 2024-08-27 3:42PM EDT | 2024-09-19 | 10.50 | 7.30 | 8.40 | -283.32 | -96.43% | 1 | 15 | 20.29% |
| NDX240920C19800000 | 2024-09-06 4:05PM EDT | 2024-09-20 | 9.45 | 8.50 | 9.40 | -28.70 | -75.23% | 45 | 71 | 19.93% |
| NDXP240923C19800000 | 2024-09-06 4:01PM EDT | 2024-09-23 | 12.51 | 11.40 | 13.20 | -207.29 | -94.31% | 11 | 13 | 19.24% |
| NDXP240924C19800000 | 2024-09-04 11:25AM EDT | 2024-09-24 | 76.00 | 12.90 | 15.50 | 0.00 | - | 2 | 2 | 19.28% |
| NDXP240927C19800000 | 2024-09-06 2:56PM EDT | 2024-09-27 | 25.80 | 22.80 | 23.80 | -44.40 | -63.25% | 1 | 4 | 19.51% |
| NDXP240930C19800000 | 2024-09-03 4:05PM EDT | 2024-09-30 | 110.18 | 26.10 | 28.10 | 0.00 | - | 3 | 25 | 18.95% |
| NDXP241002C19800000 | 2024-08-27 10:57AM EDT | 2024-10-02 | 393.46 | 31.10 | 36.70 | 0.00 | - | - | 1 | 19.39% |
| NDXP241004C19800000 | 2024-08-28 3:40PM EDT | 2024-10-04 | 328.60 | 44.70 | 46.10 | 0.00 | - | 2 | 3 | 19.80% |
| NDX241018C19800000 | 2024-09-06 3:30PM EDT | 2024-10-18 | 105.45 | 94.20 | 96.50 | -129.55 | -55.13% | 7 | 39 | 20.07% |
| NDX241115C19800000 | 2024-09-03 10:44AM EDT | 2024-11-15 | 494.10 | 247.00 | 250.80 | 0.00 | - | 3 | 0 | 22.36% |
| NDX241220C19800000 | 2024-09-06 12:12PM EDT | 2024-12-20 | 408.20 | 394.30 | 398.80 | -55.70 | -12.01% | 21 | 23 | 22.77% |
| NDXP241231C19800000 | 2024-09-03 10:39AM EDT | 2024-12-31 | 723.80 | 428.80 | 441.30 | 0.00 | - | 3 | 4 | 22.83% |
| NDX250221C19800000 | 2024-08-23 9:30AM EDT | 2025-02-21 | 1,284.55 | 632.10 | 641.70 | 0.00 | - | 1 | 1 | 23.38% |
| NDX250321C19800000 | 2024-09-06 12:08PM EDT | 2025-03-21 | 752.13 | 732.80 | 739.70 | -548.32 | -42.16% | 2 | 2 | 23.58% |
| NDXP250331C19800000 | 2024-06-11 3:39PM EDT | 2025-03-31 | 1,321.27 | 1,955.20 | 1,972.00 | 0.00 | - | 1 | 1 | 45.69% |
| NDX250620C19800000 | 2024-07-26 10:36AM EDT | 2025-06-20 | 1,427.30 | 1,725.80 | 1,753.90 | 0.00 | - | 1 | 59 | 35.36% |
| NDX251219C19800000 | 2023-07-03 10:12AM EDT | 2025-12-19 | 848.00 | 715.70 | 1,265.70 | 0.00 | - | - | 1 | 21.75% |
Putsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909P19800000 | 2024-08-16 3:45PM EDT | 2024-09-09 | 477.95 | 1,359.50 | 1,415.00 | 0.00 | - | 1 | 1 | 56.95% |
| NDXP240910P19800000 | 2024-08-29 1:12PM EDT | 2024-09-10 | 365.50 | 1,356.90 | 1,412.00 | 0.00 | - | 2 | 9 | 48.31% |
| NDXP240911P19800000 | 2024-08-28 12:43PM EDT | 2024-09-11 | 553.25 | 1,354.50 | 1,409.40 | 0.00 | - | - | 4 | 42.38% |
| NDXP240913P19800000 | 2024-08-29 2:41PM EDT | 2024-09-13 | 512.20 | 1,349.40 | 1,397.90 | 0.00 | - | 5 | 9 | 32.31% |
| NDXP240917P19800000 | 2024-08-23 3:35PM EDT | 2024-09-17 | 386.55 | 1,345.30 | 1,394.60 | 0.00 | - | 12 | 12 | 24.81% |
| NDX240920P19800000 | 2024-08-30 10:09AM EDT | 2024-09-20 | 443.40 | 1,339.30 | 1,386.70 | 0.00 | - | 1 | 76 | 19.42% |
| NDXP240927P19800000 | 2024-08-29 10:47AM EDT | 2024-09-27 | 457.85 | 1,334.40 | 1,379.50 | 0.00 | - | 21 | 24 | 11.80% |
| NDXP240930P19800000 | 2024-09-05 11:40AM EDT | 2024-09-30 | 873.10 | 1,335.60 | 1,381.90 | -78.84 | -8.28% | 1 | 8 | 12.95% |
| NDXP241002P19800000 | 2024-08-29 10:47AM EDT | 2024-10-02 | 481.61 | 1,340.20 | 1,386.50 | 0.00 | - | - | 20 | 14.21% |
| NDXP241004P19800000 | 2024-08-16 11:20AM EDT | 2024-10-04 | 645.21 | 1,340.80 | 1,385.50 | 0.00 | - | 4 | 2 | 13.40% |
| NDX241018P19800000 | 2024-08-29 2:27PM EDT | 2024-10-18 | 597.50 | 1,350.50 | 1,389.80 | 0.00 | - | 3 | 51 | 11.90% |
| NDX241115P19800000 | 2024-07-25 11:08AM EDT | 2024-11-15 | 1,109.00 | 678.50 | 686.30 | 0.00 | - | 1 | 17 | 0.00% |
| NDX241220P19800000 | 2024-08-30 2:23PM EDT | 2024-12-20 | 861.80 | 1,509.00 | 1,521.70 | 0.00 | - | 21 | 56 | 14.57% |
| NDXP241231P19800000 | 2024-07-25 11:41AM EDT | 2024-12-31 | 1,185.53 | 797.70 | 817.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDX250117P19800000 | 2024-08-22 9:32AM EDT | 2025-01-17 | 767.20 | 1,541.40 | 1,554.80 | 0.00 | - | 4 | 15 | 14.02% |
| NDX250221P19800000 | 2024-08-02 12:53PM EDT | 2025-02-21 | 1,705.70 | 930.70 | 944.50 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321P19800000 | 2024-09-04 11:01AM EDT | 2025-03-21 | 1,281.00 | 1,654.70 | 1,666.30 | 0.00 | - | 1 | 13 | 14.24% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 2025-06-20 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 18.01% |
| NDX250919P19800000 | 2024-08-13 11:36AM EDT | 2025-09-19 | 1,652.40 | 1,656.40 | 2,206.40 | 0.00 | - | - | 2 | 18.24% |
| NDX261218P19800000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,151.10 | 1,728.00 | 1,928.00 | 0.00 | - | - | 1 | 9.63% |
© 2024 Yahoo. All rights reserved.