NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20000.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C20000000 | 2024-07-26 3:40PM EDT | 2024-07-29 | 0.62 | 0.15 | 0.70 | -1.38 | -69.00% | 180 | 50 | 21.80% |
| NDXP240730C20000000 | 2024-07-26 3:49PM EDT | 2024-07-30 | 1.60 | 1.20 | 1.95 | -2.70 | -62.79% | 8 | 19 | 21.42% |
| NDXP240731C20000000 | 2024-07-26 4:08PM EDT | 2024-07-31 | 5.00 | 4.50 | 5.30 | -4.92 | -49.60% | 8 | 10 | 22.25% |
| NDXP240801C20000000 | 2024-07-26 12:06PM EDT | 2024-08-01 | 14.20 | 8.70 | 9.80 | -1.90 | -11.80% | 11 | 18 | 22.66% |
| NDXP240802C20000000 | 2024-07-26 4:08PM EDT | 2024-08-02 | 16.30 | 15.30 | 16.60 | -1.40 | -7.91% | 80 | 80 | 23.36% |
| NDXP240805C20000000 | 2024-07-24 10:39AM EDT | 2024-08-05 | 62.26 | 20.40 | 21.70 | 0.00 | - | 3 | 7 | 20.77% |
| NDXP240806C20000000 | 2024-07-23 10:10AM EDT | 2024-08-06 | 35.15 | 24.80 | 26.40 | -207.95 | -85.54% | 4 | 5 | 20.76% |
| NDXP240807C20000000 | 2024-07-26 2:56PM EDT | 2024-08-07 | 32.03 | 30.00 | 31.70 | -11.67 | -26.70% | 420 | 11 | 20.81% |
| NDXP240808C20000000 | 2024-07-25 11:48AM EDT | 2024-08-08 | 52.10 | 35.20 | 37.10 | 0.00 | - | 1 | 4 | 20.85% |
| NDXP240809C20000000 | 2024-07-26 1:32PM EDT | 2024-08-09 | 62.00 | 41.50 | 43.40 | +22.35 | +56.37% | 26 | 21 | 20.99% |
| NDXP240812C20000000 | 2024-07-25 9:53AM EDT | 2024-08-12 | 53.12 | 47.00 | 52.80 | 0.00 | - | 3 | 3 | 20.17% |
| NDXP240813C20000000 | 2024-07-25 9:53AM EDT | 2024-08-13 | 58.79 | 52.90 | 58.10 | 0.00 | - | 1 | 2 | 20.19% |
| NDXP240814C20000000 | 2024-07-26 2:56PM EDT | 2024-08-14 | 60.60 | 63.00 | 65.50 | +2.00 | +3.41% | 109 | 1 | 20.41% |
| NDXP240815C20000000 | 2024-07-26 3:38PM EDT | 2024-08-15 | 67.00 | 66.40 | 72.20 | -27.37 | -29.00% | 1 | 12 | 20.54% |
| NDX240816C20000000 | 2024-07-26 2:55PM EDT | 2024-08-16 | 70.46 | 70.90 | 73.30 | +7.41 | +11.75% | 113 | 109 | 20.14% |
| NDXP240819C20000000 | 2024-07-25 9:54AM EDT | 2024-08-19 | 81.45 | 80.10 | 86.00 | 0.00 | - | - | - | 19.90% |
| NDXP240820C20000000 | 2024-07-19 11:45AM EDT | 2024-08-20 | 268.90 | 86.10 | 92.40 | 0.00 | - | 3 | 3 | 20.00% |
| NDXP240821C20000000 | 2024-07-24 4:14PM EDT | 2024-08-21 | 126.45 | 92.10 | 98.40 | 0.00 | - | 1 | 3 | 20.06% |
| NDXP240823C20000000 | 2024-07-26 2:02PM EDT | 2024-08-23 | 121.60 | 107.90 | 111.40 | -270.43 | -68.98% | 1 | 5 | 20.25% |
| NDXP240827C20000000 | 2024-07-22 2:33PM EDT | 2024-08-27 | 428.18 | 121.20 | 127.00 | 0.00 | - | - | 14 | 19.93% |
| NDXP240830C20000000 | 2024-07-26 2:28PM EDT | 2024-08-30 | 160.98 | 150.20 | 154.80 | -25.22 | -13.54% | 3 | 54 | 20.66% |
| NDXP240906C20000000 | 2024-07-22 11:24AM EDT | 2024-09-06 | 428.09 | 179.00 | 184.40 | 0.00 | - | 1 | 2 | 20.35% |
| NDXP240913C20000000 | 2024-07-25 3:48PM EDT | 2024-09-13 | 197.10 | 213.50 | 220.90 | -12.50 | -5.96% | 1 | 2 | 20.47% |
| NDX240920C20000000 | 2024-07-26 2:04PM EDT | 2024-09-20 | 240.80 | 248.00 | 251.90 | +9.70 | +4.20% | 30 | 943 | 20.40% |
| NDXP240930C20000000 | 2024-07-25 3:17PM EDT | 2024-09-30 | 301.50 | 289.50 | 296.20 | 0.00 | - | 7 | 21 | 20.40% |
| NDX241018C20000000 | 2024-07-26 1:04PM EDT | 2024-10-18 | 429.00 | 384.10 | 390.00 | +40.05 | +10.30% | 3 | 41 | 20.98% |
| NDX241115C20000000 | 2024-07-23 9:43AM EDT | 2024-11-15 | 941.10 | 537.20 | 547.10 | 0.00 | - | 100 | 59 | 22.21% |
| NDX241220C20000000 | 2024-07-26 10:24AM EDT | 2024-12-20 | 685.50 | 689.50 | 696.50 | -53.93 | -7.29% | 1 | 841 | 22.64% |
| NDXP241231C20000000 | 2024-07-19 2:05PM EDT | 2024-12-31 | 1,015.13 | 727.30 | 743.10 | 0.00 | - | 1 | 4 | 22.80% |
| NDX250117C20000000 | 2024-07-24 10:46AM EDT | 2025-01-17 | 955.50 | 802.80 | 814.10 | 0.00 | - | 190 | 735 | 23.06% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 648.80 | 982.60 | 1,001.90 | 0.00 | - | 10 | 84 | 22.90% |
| NDXP250331C20000000 | 2024-07-25 10:09AM EDT | 2025-03-31 | 993.15 | 1,062.80 | 1,088.80 | 0.00 | - | 2 | 5 | 23.84% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 857.60 | 1,175.40 | 1,202.00 | 0.00 | - | - | 1 | 24.83% |
| NDX250516C20000000 | 2024-07-09 9:35AM EDT | 2025-05-16 | 2,237.40 | 1,238.40 | 1,254.00 | 0.00 | - | 2 | 37 | 24.35% |
| NDX250620C20000000 | 2024-07-11 11:04AM EDT | 2025-06-20 | 2,255.00 | 1,356.40 | 1,370.90 | 0.00 | - | 10 | 27 | 24.65% |
| NDX250919C20000000 | 2024-07-11 4:14PM EDT | 2025-09-19 | 2,472.00 | 1,552.00 | 1,752.00 | 0.00 | - | 6 | 8 | 26.50% |
| NDX251219C20000000 | 2024-06-25 2:27PM EDT | 2025-12-19 | 2,441.00 | 1,752.00 | 1,952.00 | 0.00 | - | 1 | 5 | 26.25% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P20000000 | 2024-07-25 3:08PM EDT | 2024-07-29 | 998.75 | 955.00 | 981.80 | 0.00 | - | 8 | 7 | 28.87% |
| NDXP240730P20000000 | 2024-07-26 10:33AM EDT | 2024-07-30 | 1,065.85 | 952.90 | 979.30 | +118.79 | +12.54% | 3 | 6 | 22.73% |
| NDXP240731P20000000 | 2024-07-26 12:21PM EDT | 2024-07-31 | 917.37 | 955.30 | 980.90 | -34.93 | -3.67% | 4 | 36 | 21.73% |
| NDXP240801P20000000 | 2024-07-25 9:57AM EDT | 2024-08-01 | 1,033.00 | 956.30 | 981.20 | -41.46 | -3.86% | 4 | 13 | 20.04% |
| NDXP240802P20000000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 990.00 | 953.50 | 977.50 | +104.57 | +11.81% | 3 | 15 | 15.20% |
| NDXP240805P20000000 | 2024-07-17 12:14PM EDT | 2024-08-05 | 372.90 | 955.20 | 979.30 | 0.00 | - | 2 | 1 | 14.40% |
| NDXP240806P20000000 | 2024-07-25 10:10AM EDT | 2024-08-06 | 1,214.93 | 957.70 | 980.50 | 0.00 | - | 3 | 57 | 14.45% |
| NDXP240807P20000000 | 2024-07-22 1:13PM EDT | 2024-08-07 | 390.00 | 960.70 | 983.20 | 0.00 | - | 1 | 5 | 15.03% |
| NDXP240808P20000000 | 2024-07-18 11:22AM EDT | 2024-08-08 | 520.93 | 963.20 | 985.50 | 0.00 | - | 19 | 25 | 15.22% |
| NDXP240809P20000000 | 2024-07-26 1:29PM EDT | 2024-08-09 | 879.64 | 961.30 | 983.00 | +54.44 | +6.60% | 1 | 15 | 13.85% |
| NDXP240812P20000000 | 2024-07-17 9:36AM EDT | 2024-08-12 | 296.96 | 966.10 | 987.90 | 0.00 | - | 2 | 21 | 13.92% |
| NDXP240813P20000000 | 2024-07-17 12:59PM EDT | 2024-08-13 | 407.70 | 968.90 | 990.50 | 0.00 | - | - | 1 | 14.10% |
| NDXP240814P20000000 | 2024-07-17 1:33PM EDT | 2024-08-14 | 412.12 | 974.30 | 995.60 | 0.00 | - | 2 | 21 | 14.67% |
| NDX240816P20000000 | 2024-07-24 2:33PM EDT | 2024-08-16 | 908.00 | 976.50 | 997.50 | 0.00 | - | 50 | 104 | 14.26% |
| NDXP240819P20000000 | 2024-07-19 1:08PM EDT | 2024-08-19 | 653.87 | 984.90 | 1,005.40 | 0.00 | - | 1 | 1 | 14.41% |
| NDXP240821P20000000 | 2024-07-22 9:42AM EDT | 2024-08-21 | 494.62 | 990.80 | 1,011.20 | 0.00 | - | - | 1 | 14.51% |
| NDXP240822P20000000 | 2024-07-18 9:30AM EDT | 2024-08-22 | 427.10 | 994.60 | 1,015.60 | 0.00 | - | 1 | 1 | 14.71% |
| NDXP240823P20000000 | 2024-07-26 9:47AM EDT | 2024-08-23 | 1,067.65 | 993.70 | 1,013.50 | -149.17 | -12.26% | 1 | 13 | 14.23% |
| NDXP240830P20000000 | 2024-07-26 11:40AM EDT | 2024-08-30 | 1,049.60 | 1,012.70 | 1,031.00 | +393.31 | +59.93% | 3 | 47 | 14.22% |
| NDXP240906P20000000 | 2024-07-25 10:02AM EDT | 2024-09-06 | 1,186.40 | 1,026.90 | 1,045.70 | 0.00 | - | 100 | 342 | 14.00% |
| NDX240920P20000000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 1,046.81 | 1,056.30 | 1,074.50 | 0.00 | - | 1 | 796 | 13.67% |
| NDXP240930P20000000 | 2024-07-18 10:06AM EDT | 2024-09-30 | 585.90 | 1,076.90 | 1,095.80 | 0.00 | - | 4 | 13 | 13.56% |
| NDX241018P20000000 | 2024-07-23 10:45AM EDT | 2024-10-18 | 672.03 | 1,111.60 | 1,129.40 | 0.00 | - | 10 | 147 | 13.29% |
| NDX241115P20000000 | 2024-07-25 12:13PM EDT | 2024-11-15 | 1,157.00 | 1,191.70 | 1,206.10 | 0.00 | - | 2 | 35 | 13.81% |
| NDX241220P20000000 | 2024-07-26 10:24AM EDT | 2024-12-20 | 1,303.13 | 1,255.70 | 1,266.30 | -72.67 | -5.28% | 1 | 284 | 13.54% |
| NDXP241231P20000000 | 2024-07-25 9:33AM EDT | 2024-12-31 | 1,272.55 | 1,266.00 | 1,284.70 | -28.63 | -2.20% | 1 | 1 | 13.48% |
| NDX250117P20000000 | 2024-07-19 11:15AM EDT | 2025-01-17 | 1,029.90 | 1,286.50 | 1,304.70 | 0.00 | - | 310 | 876 | 13.24% |
| NDX250221P20000000 | 2024-07-25 4:02PM EDT | 2025-02-21 | 1,481.10 | 1,334.40 | 1,355.70 | 0.00 | - | 1 | 1 | 13.09% |
| NDX250321P20000000 | 2024-07-24 12:17PM EDT | 2025-03-21 | 1,331.00 | 1,378.30 | 1,402.50 | 0.00 | - | 1 | 3 | 13.13% |
| NDX250516P20000000 | 2024-07-01 12:17PM EDT | 2025-05-16 | 1,103.56 | 1,447.50 | 1,478.10 | 0.00 | - | 10 | 15 | 13.02% |
| NDX250620P20000000 | 2024-07-23 10:46AM EDT | 2025-06-20 | 1,192.16 | 1,497.60 | 1,516.70 | 0.00 | - | 20 | 36 | 12.88% |
| NDX251219P20000000 | 2024-07-10 10:17AM EDT | 2025-12-19 | 1,185.60 | 1,626.00 | 1,826.00 | 0.00 | - | 15 | 36 | 13.93% |
© 2024 Yahoo. All rights reserved.