NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:20600.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241011C20600000 | 2024-10-10 4:14PM EDT | 2024-10-11 | 1.41 | 0.10 | 0.55 | 0.00 | - | 84 | 100 | 16.50% |
| NDXP241014C20600000 | 2024-10-10 2:21PM EDT | 2024-10-14 | 10.87 | 2.45 | 2.80 | 0.00 | - | 5 | 10 | 10.48% |
| NDXP241016C20600000 | 2024-10-10 9:54AM EDT | 2024-10-16 | 28.00 | 14.10 | 15.20 | 0.00 | - | 1 | 4 | 12.35% |
| NDXP241017C20600000 | 2024-10-10 11:53AM EDT | 2024-10-17 | 57.20 | 23.70 | 24.90 | 0.00 | - | 2 | 4 | 13.19% |
| NDX241018C20600000 | 2024-10-10 4:12PM EDT | 2024-10-18 | 53.40 | 29.10 | 30.40 | 0.00 | - | 11 | 57 | 13.15% |
| NDXP241021C20600000 | 2024-10-10 9:55AM EDT | 2024-10-21 | 68.90 | 48.40 | 51.50 | 0.00 | - | 1 | 4 | 13.56% |
| NDXP241025C20600000 | 2024-10-10 2:02PM EDT | 2024-10-25 | 142.30 | 96.70 | 98.80 | 0.00 | - | 1 | 2 | 15.40% |
| NDXP241030C20600000 | 2024-10-02 4:14PM EDT | 2024-10-30 | 115.20 | 127.00 | 136.60 | 0.00 | - | - | 2 | 15.72% |
| NDXP241031C20600000 | 2024-10-10 4:08PM EDT | 2024-10-31 | 188.90 | 148.20 | 151.70 | 0.00 | - | 1 | 10 | 16.23% |
| NDXP241101C20600000 | 2024-10-10 10:14AM EDT | 2024-11-01 | 214.26 | 174.60 | 179.30 | 0.00 | - | 2 | 8 | 17.42% |
| NDXP241104C20600000 | 2024-10-09 11:21AM EDT | 2024-11-04 | 226.68 | 178.80 | 192.10 | 0.00 | - | 1 | 1 | 17.01% |
| NDXP241105C20600000 | 2024-10-01 10:00AM EDT | 2024-11-05 | 181.50 | 189.40 | 203.50 | 0.00 | - | - | 2 | 17.26% |
| NDXP241106C20600000 | 2024-10-04 10:53AM EDT | 2024-11-06 | 227.00 | 251.80 | 267.80 | 0.00 | - | 2 | 2 | 20.10% |
| NDXP241111C20600000 | 2024-10-04 3:54PM EDT | 2024-11-11 | 290.05 | 297.90 | 312.80 | 0.00 | - | 3 | 3 | 20.45% |
| NDX241115C20600000 | 2024-10-08 2:46PM EDT | 2024-11-15 | 315.20 | 332.80 | 339.00 | 0.00 | - | 1 | 71 | 20.36% |
| NDXP241122C20600000 | 2024-10-09 3:20PM EDT | 2024-11-22 | 450.49 | 390.20 | 405.00 | 0.00 | - | 1 | 2 | 21.10% |
| NDX241220C20600000 | 2024-10-01 10:54AM EDT | 2024-12-20 | 439.60 | 574.00 | 580.00 | 0.00 | - | 2 | 28 | 21.45% |
| NDXP241231C20600000 | 2024-10-02 1:15PM EDT | 2024-12-31 | 504.30 | 622.00 | 635.20 | 0.00 | - | 3 | 6 | 21.42% |
| NDX250117C20600000 | 2024-10-04 11:38AM EDT | 2025-01-17 | 621.00 | 723.90 | 731.90 | 0.00 | - | 1 | 59 | 21.82% |
| NDX250321C20600000 | 2024-09-17 11:58AM EDT | 2025-03-21 | 816.73 | 1,045.00 | 1,054.60 | 0.00 | - | 3 | 8 | 23.10% |
| NDXP250331C20600000 | 2024-10-02 11:37AM EDT | 2025-03-31 | 957.67 | 1,084.00 | 1,106.90 | 0.00 | - | 1 | 10 | 23.36% |
| NDX250516C20600000 | 2024-08-05 11:08AM EDT | 2025-05-16 | 620.00 | 784.50 | 797.30 | 0.00 | - | 2 | 2 | 15.76% |
| NDX250620C20600000 | 2024-09-11 10:42AM EDT | 2025-06-20 | 769.50 | 1,440.20 | 1,451.20 | 0.00 | - | 1 | 4 | 24.40% |
| NDX251219C20600000 | 2024-02-23 11:23AM EDT | 2025-12-19 | 1,404.10 | 1,510.00 | 1,690.00 | 0.00 | - | 1 | 1 | 21.32% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241011P20600000 | 2024-10-08 3:39PM EDT | 2024-10-11 | 472.90 | 414.60 | 447.90 | 0.00 | - | 6 | 3 | 38.38% |
| NDX241018P20600000 | 2024-07-10 2:19PM EDT | 2024-10-18 | 576.70 | 1,961.10 | 1,992.80 | 0.00 | - | - | 2 | 146.58% |
| NDXP241025P20600000 | 2024-10-10 3:35PM EDT | 2024-10-25 | 462.05 | 498.30 | 507.40 | 0.00 | - | 1 | 1 | 14.96% |
| NDXP241101P20600000 | 2024-10-07 9:50AM EDT | 2024-11-01 | 735.75 | 552.00 | 562.50 | 0.00 | - | 1 | 2 | 15.65% |
| NDX241115P20600000 | 2024-10-09 11:47AM EDT | 2024-11-15 | 652.90 | 671.40 | 677.40 | 0.00 | - | 4 | 65 | 17.20% |
| NDX241220P20600000 | 2024-10-03 12:09PM EDT | 2024-12-20 | 1,028.80 | 829.90 | 838.20 | 0.00 | - | 2 | 13 | 16.97% |
| NDXP241231P20600000 | 2024-10-02 11:39AM EDT | 2024-12-31 | 1,036.00 | 849.50 | 863.30 | 0.00 | - | 2 | 2 | 16.47% |
| NDX250117P20600000 | 2024-10-04 11:09AM EDT | 2025-01-17 | 1,032.00 | 898.10 | 907.00 | 0.00 | - | 1 | 34 | 16.06% |
| NDX250321P20600000 | 2024-10-09 12:54PM EDT | 2025-03-21 | 1,073.30 | 1,089.90 | 1,097.80 | 0.00 | - | 3 | 42 | 16.16% |
| NDX250417P20600000 | 2024-07-17 1:43PM EDT | 2025-04-17 | 1,327.20 | 1,421.60 | 1,454.40 | 0.00 | - | - | 1 | 21.15% |
| NDXP250630P20600000 | 2024-09-12 9:30AM EDT | 2025-06-30 | 1,763.30 | 1,299.50 | 1,323.60 | 0.00 | - | - | 1 | 16.01% |
| NDX251219P20600000 | 2023-12-18 4:00PM EDT | 2025-12-19 | 3,038.00 | 2,986.00 | 3,186.00 | 0.00 | - | - | 1 | 33.69% |
| NDX261218P20600000 | 2024-09-20 9:30AM EDT | 2026-12-18 | 2,098.30 | 1,610.60 | 2,160.60 | 0.00 | - | 1 | 2 | 16.23% |
© 2024 Yahoo. All rights reserved.