NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:20500.00
Callsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910C20500000 | 2024-08-23 10:38AM EDT | 2024-09-10 | 74.00 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 50.88% |
| NDXP240911C20500000 | 2024-09-03 4:02PM EDT | 2024-09-11 | 2.01 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 39.70% |
| NDXP240912C20500000 | 2024-09-06 10:44AM EDT | 2024-09-12 | 0.83 | 0.05 | 0.45 | 0.00 | - | 20 | 107 | 34.22% |
| NDXP240913C20500000 | 2024-09-09 10:09AM EDT | 2024-09-13 | 0.60 | 0.20 | 0.60 | 0.00 | - | 1 | 27 | 30.48% |
| NDXP240916C20500000 | 2024-09-06 9:56AM EDT | 2024-09-16 | 1.57 | 0.40 | 0.90 | 0.00 | - | 2 | 57 | 24.02% |
| NDXP240918C20500000 | 2024-09-09 12:10PM EDT | 2024-09-18 | 1.34 | 1.10 | 1.60 | -0.18 | -11.84% | 1 | 27 | 22.59% |
| NDXP240919C20500000 | 2024-09-09 1:46PM EDT | 2024-09-19 | 1.50 | 1.40 | 2.00 | 0.00 | - | 1 | 42 | 22.01% |
| NDX240920C20500000 | 2024-09-10 12:48PM EDT | 2024-09-20 | 1.49 | 1.65 | 1.85 | -0.07 | -4.49% | 2 | 284 | 20.79% |
| NDXP240923C20500000 | 2024-09-10 11:14AM EDT | 2024-09-23 | 2.41 | 2.20 | 2.80 | -3.50 | -59.22% | 1 | 1 | 19.41% |
| NDXP240924C20500000 | 2024-08-29 3:12PM EDT | 2024-09-24 | 40.65 | 2.60 | 3.40 | 0.00 | - | - | 45 | 19.24% |
| NDXP240925C20500000 | 2024-09-03 10:06AM EDT | 2024-09-25 | 35.72 | 2.95 | 4.10 | 0.00 | - | 1 | 65 | 19.12% |
| NDXP240926C20500000 | 2024-09-06 9:30AM EDT | 2024-09-26 | 6.40 | 3.30 | 5.00 | 0.00 | - | 1 | 1 | 19.08% |
| NDXP240927C20500000 | 2024-09-09 12:20PM EDT | 2024-09-27 | 3.80 | 4.60 | 5.40 | 0.00 | - | 1 | 16 | 18.75% |
| NDXP240930C20500000 | 2024-09-06 12:54PM EDT | 2024-09-30 | 5.56 | 5.40 | 6.10 | 0.00 | - | 10 | 171 | 17.68% |
| NDXP241001C20500000 | 2024-09-06 3:49PM EDT | 2024-10-01 | 6.65 | 6.20 | 8.70 | 0.00 | - | 2 | 67 | 18.26% |
| NDX241018C20500000 | 2024-09-09 3:28PM EDT | 2024-10-18 | 32.15 | 38.80 | 39.70 | +5.15 | +19.07% | 2 | 252 | 18.49% |
| NDX241115C20500000 | 2024-09-10 10:48AM EDT | 2024-11-15 | 131.10 | 147.90 | 150.10 | +30.90 | +30.84% | 1 | 39 | 20.71% |
| NDX241220C20500000 | 2024-09-09 1:31PM EDT | 2024-12-20 | 236.10 | 272.70 | 274.80 | 0.00 | - | 1 | 66 | 21.19% |
| NDXP241231C20500000 | 2024-09-06 3:31PM EDT | 2024-12-31 | 243.70 | 308.70 | 312.60 | 0.00 | - | 1 | 9 | 21.29% |
| NDX250117C20500000 | 2024-09-09 11:20AM EDT | 2025-01-17 | 288.38 | 369.90 | 373.80 | 0.00 | - | 100 | 966 | 21.53% |
| NDX250221C20500000 | 2024-09-05 11:31AM EDT | 2025-02-21 | 520.00 | 494.10 | 499.60 | 0.00 | - | 1 | 2 | 22.04% |
| NDX250321C20500000 | 2024-09-09 12:18PM EDT | 2025-03-21 | 525.70 | 589.00 | 594.60 | 0.00 | - | 8 | 10 | 22.33% |
| NDX250516C20500000 | 2024-08-20 1:49PM EDT | 2025-05-16 | 1,250.45 | 769.20 | 780.00 | 0.00 | - | 1 | 1 | 22.92% |
| NDX250620C20500000 | 2024-08-22 2:07PM EDT | 2025-06-20 | 1,268.45 | 865.50 | 888.00 | 0.00 | - | - | 2 | 23.19% |
| NDX250718C20500000 | 2024-08-01 1:02PM EDT | 2025-07-18 | 1,177.70 | 1,278.50 | 1,312.70 | 0.00 | - | - | 1 | 28.46% |
Putsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910P20500000 | 2024-08-27 3:55PM EDT | 2024-09-10 | 915.43 | 1,678.90 | 1,726.60 | 0.00 | - | - | 1 | 95.65% |
| NDXP240913P20500000 | 2024-08-23 3:13PM EDT | 2024-09-13 | 817.80 | 1,670.40 | 1,703.60 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240920P20500000 | 2024-09-06 9:30AM EDT | 2024-09-20 | 1,544.20 | 1,652.50 | 1,687.10 | 0.00 | - | 1 | 213 | 0.00% |
| NDXP240930P20500000 | 2024-08-09 9:38AM EDT | 2024-09-30 | 2,032.15 | 2,009.00 | 2,058.50 | 0.00 | - | 5 | 15 | 50.16% |
| NDXP241004P20500000 | 2024-09-06 10:24AM EDT | 2024-10-04 | 1,773.60 | 1,625.90 | 1,657.40 | 0.00 | - | 6 | 6 | 0.00% |
| NDX241018P20500000 | 2024-08-29 12:43PM EDT | 2024-10-18 | 934.40 | 1,607.40 | 1,637.20 | 0.00 | - | 46 | 48 | 0.00% |
| NDXP241025P20500000 | 2024-08-30 10:45AM EDT | 2024-10-25 | 1,030.76 | 1,609.90 | 1,638.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115P20500000 | 2024-08-02 9:56AM EDT | 2024-11-15 | 1,982.90 | 1,064.60 | 1,076.10 | 0.00 | - | 1 | 94 | 0.00% |
| NDX241220P20500000 | 2024-08-28 1:59PM EDT | 2024-12-20 | 1,382.17 | 1,690.10 | 1,718.10 | 0.00 | - | 10 | 24 | 8.42% |
| NDXP241231P20500000 | 2024-08-12 1:05PM EDT | 2024-12-31 | 1,917.94 | 1,693.30 | 1,718.70 | 0.00 | - | 6 | 4 | 8.10% |
| NDX250117P20500000 | 2024-09-09 10:07AM EDT | 2025-01-17 | 1,829.60 | 1,713.20 | 1,725.00 | 0.00 | - | 200 | 515 | 8.30% |
| NDX250221P20500000 | 2024-07-22 10:48AM EDT | 2025-02-21 | 1,197.35 | 1,203.60 | 1,220.40 | 0.00 | - | 9 | 7 | 0.00% |
| NDX250321P20500000 | 2024-07-30 12:07PM EDT | 2025-03-21 | 1,790.50 | 1,409.60 | 1,422.00 | 0.00 | - | 22 | 30 | 0.00% |
| NDX250417P20500000 | 2024-07-19 10:48AM EDT | 2025-04-17 | 1,388.30 | 1,373.60 | 1,405.80 | 0.00 | - | 2 | 4 | 0.00% |
| NDX250516P20500000 | 2024-08-20 1:49PM EDT | 2025-05-16 | 1,361.55 | 1,888.30 | 1,900.70 | 0.00 | - | 1 | 0 | 11.74% |
| NDX250620P20500000 | 2024-09-04 9:57AM EDT | 2025-06-20 | 1,838.10 | 1,921.40 | 1,954.90 | 0.00 | - | 2 | 31 | 12.13% |
| NDX250919P20500000 | 2024-09-06 1:10PM EDT | 2025-09-19 | 2,207.60 | 1,770.60 | 2,320.60 | 0.00 | - | 3 | 1 | 16.28% |
| NDX261218P20500000 | 2024-07-10 10:41AM EDT | 2026-12-18 | 1,680.00 | 2,532.00 | 2,730.00 | 0.00 | - | - | 5 | 14.82% |
© 2024 Yahoo. All rights reserved.