NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20125.00
Callsfor15 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241015C20125000 | 2024-10-14 2:44PM EDT | 2024-10-15 | 343.66 | 300.90 | 333.10 | +129.89 | +60.76% | 1 | 3 | 26.66% |
| NDXP241016C20125000 | 2024-10-14 11:03AM EDT | 2024-10-16 | 269.20 | 323.10 | 333.60 | +47.33 | +21.33% | 2 | 0 | 19.00% |
| NDXP241017C20125000 | 2024-10-11 3:58PM EDT | 2024-10-17 | 241.45 | 334.70 | 359.20 | 0.00 | - | 4 | 1 | 20.96% |
| NDX241018C20125000 | 2024-10-11 10:22AM EDT | 2024-10-18 | 265.10 | 350.20 | 374.60 | 0.00 | - | 2 | 18 | 20.59% |
| NDXP241021C20125000 | 2024-10-02 10:48AM EDT | 2024-10-21 | 202.20 | 379.90 | 399.90 | 0.00 | - | - | 2 | 18.37% |
| NDXP241022C20125000 | 2024-10-11 3:58PM EDT | 2024-10-22 | 311.15 | 395.70 | 415.00 | 0.00 | - | - | 2 | 18.68% |
| NDXP241023C20125000 | 2024-10-08 11:53AM EDT | 2024-10-23 | 277.70 | 412.70 | 431.30 | 0.00 | - | 1 | 3 | 19.09% |
| NDXP241025C20125000 | 2024-10-14 2:40PM EDT | 2024-10-25 | 471.82 | 449.80 | 462.70 | +220.92 | +88.05% | 1 | 15 | 19.78% |
| NDXP241101C20125000 | 2024-10-08 1:00PM EDT | 2024-11-01 | 391.00 | 550.00 | 566.60 | 0.00 | - | 1 | 12 | 21.68% |
| NDXP241108C20125000 | 2024-09-23 3:31PM EDT | 2024-11-08 | 483.16 | 677.00 | 699.40 | 0.00 | - | - | 2 | 24.91% |
| NDX241115C20125000 | 2024-10-14 3:25PM EDT | 2024-11-15 | 747.17 | 723.40 | 744.40 | +307.67 | +70.00% | 1 | 9 | 23.95% |
| NDXP241122C20125000 | 2024-10-08 3:44PM EDT | 2024-11-22 | 655.43 | 786.90 | 810.70 | 0.00 | - | - | 1 | 24.26% |
| NDX241220C20125000 | 2024-10-11 10:22AM EDT | 2024-12-20 | 909.75 | 975.80 | 993.00 | 0.00 | - | 2 | 144 | 23.85% |
| NDXP241231C20125000 | 2024-10-03 10:02AM EDT | 2024-12-31 | 778.20 | 1,030.70 | 1,048.10 | 0.00 | - | 1 | 1 | 23.59% |
Putsfor15 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241015P20125000 | 2024-10-14 4:09PM EDT | 2024-10-15 | 3.91 | 3.20 | 3.90 | -50.14 | -92.77% | 5 | 3 | 17.90% |
| NDXP241016P20125000 | 2024-10-14 2:04PM EDT | 2024-10-16 | 15.80 | 13.30 | 14.40 | -44.43 | -73.77% | 62 | 2 | 17.33% |
| NDXP241017P20125000 | 2024-10-14 1:58PM EDT | 2024-10-17 | 29.03 | 28.00 | 29.40 | -45.25 | -60.92% | 1 | 6 | 17.79% |
| NDX241018P20125000 | 2024-10-11 12:44PM EDT | 2024-10-18 | 44.10 | 34.40 | 35.70 | -65.00 | -59.58% | 2 | 3 | 16.55% |
| NDXP241022P20125000 | 2024-10-10 3:43PM EDT | 2024-10-22 | 182.57 | 71.70 | 73.40 | 0.00 | - | - | 2 | 15.92% |
| NDXP241024P20125000 | 2024-10-07 9:45AM EDT | 2024-10-24 | 406.00 | 98.40 | 100.70 | 0.00 | - | - | 1 | 16.69% |
| NDXP241025P20125000 | 2024-10-08 12:27PM EDT | 2024-10-25 | 335.50 | 110.10 | 112.60 | 0.00 | - | 1 | 3 | 16.90% |
| NDXP241030P20125000 | 2024-10-09 1:14PM EDT | 2024-10-30 | 278.05 | 147.00 | 152.20 | 0.00 | - | - | 3 | 16.64% |
| NDXP241031P20125000 | 2024-10-14 1:11PM EDT | 2024-10-31 | 173.15 | 167.00 | 170.70 | -72.63 | -29.55% | 35 | 1 | 17.30% |
| NDX241115P20125000 | 2024-10-09 11:43AM EDT | 2024-11-15 | 447.80 | 333.20 | 336.60 | 0.00 | - | 5 | 6 | 19.93% |
| NDX241220P20125000 | 2024-10-10 10:56AM EDT | 2024-12-20 | 629.40 | 499.70 | 502.80 | 0.00 | - | 1 | 130 | 18.70% |
© 2024 Yahoo. All rights reserved.