NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:21100.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C21100000 | 2024-07-12 3:31PM EDT | 2024-07-29 | 45.50 | 0.00 | 4.10 | 0.00 | - | 24 | 33 | 51.11% |
| NDXP240730C21100000 | 2024-07-25 10:42AM EDT | 2024-07-30 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | - | 36.10% |
| NDXP240731C21100000 | 2024-07-23 9:39AM EDT | 2024-07-31 | 3.54 | 0.05 | 0.85 | 0.00 | - | 9 | 37 | 32.92% |
| NDXP240801C21100000 | 2024-07-11 12:11PM EDT | 2024-08-01 | 66.37 | 0.30 | 1.10 | 0.00 | - | 4 | 5 | 30.87% |
| NDXP240802C21100000 | 2024-07-19 10:14AM EDT | 2024-08-02 | 12.13 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 28.72% |
| NDXP240809C21100000 | 2024-07-22 9:56AM EDT | 2024-08-09 | 23.50 | 1.55 | 2.30 | 0.00 | - | 3 | 15 | 21.98% |
| NDXP240813C21100000 | 2024-07-24 3:32PM EDT | 2024-08-13 | 5.50 | 0.05 | 6.00 | 0.00 | - | 1 | 1 | 22.01% |
| NDX240816C21100000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 5.08 | 4.70 | 5.60 | -4.37 | -46.24% | 19 | 56 | 20.17% |
| NDXP240819C21100000 | 2024-07-15 11:25AM EDT | 2024-08-19 | 222.10 | 3.60 | 9.10 | 0.00 | - | 2 | 2 | 20.30% |
| NDXP240823C21100000 | 2024-07-17 3:44PM EDT | 2024-08-23 | 76.23 | 9.70 | 10.80 | 0.00 | - | 1 | 5 | 19.32% |
| NDXP240830C21100000 | 2024-07-18 2:50PM EDT | 2024-08-30 | 74.50 | 18.80 | 20.50 | 0.00 | - | 140 | 43 | 19.36% |
| NDXP240906C21100000 | 2024-07-26 2:48PM EDT | 2024-09-06 | 28.61 | 26.70 | 28.90 | -74.89 | -72.36% | 2 | 1 | 18.92% |
| NDX240920C21100000 | 2024-07-25 1:35PM EDT | 2024-09-20 | 60.28 | 49.70 | 51.90 | 0.00 | - | 2 | 5 | 18.68% |
| NDXP240930C21100000 | 2024-07-19 10:54AM EDT | 2024-09-30 | 173.70 | 66.20 | 70.20 | 0.00 | - | 11 | 6 | 18.57% |
| NDX241018C21100000 | 2024-07-25 3:31PM EDT | 2024-10-18 | 126.48 | 113.00 | 116.80 | 0.00 | - | 2 | 12 | 19.01% |
| NDX241115C21100000 | 2024-07-25 3:27PM EDT | 2024-11-15 | 230.60 | 205.60 | 212.80 | 0.00 | - | - | - | 20.14% |
| NDX241220C21100000 | 2024-07-26 2:05PM EDT | 2024-12-20 | 323.30 | 310.50 | 315.50 | -38.10 | -10.54% | 8 | 3 | 20.51% |
| NDXP241231C21100000 | 2024-07-25 10:13AM EDT | 2024-12-31 | 299.90 | 339.00 | 348.70 | 0.00 | - | 1 | 3 | 20.64% |
| NDX250321C21100000 | 2024-07-05 10:31AM EDT | 2025-03-21 | 1,198.20 | 582.50 | 602.00 | 0.00 | - | 1 | 1 | 21.74% |
| NDX250417C21100000 | 2024-07-05 9:30AM EDT | 2025-04-17 | 1,265.40 | 676.50 | 691.10 | 0.00 | - | 1 | 1 | 22.15% |
| NDX250516C21100000 | 2024-07-03 11:52AM EDT | 2025-05-16 | 1,323.10 | 753.80 | 780.70 | 0.00 | - | - | 1 | 22.47% |
| NDX250620C21100000 | 2024-07-25 10:00AM EDT | 2025-06-20 | 832.70 | 859.80 | 885.60 | 0.00 | - | 8 | 9 | 22.81% |
| NDX261218C21100000 | 2024-07-02 1:08PM EDT | 2026-12-18 | 2,954.33 | 2,234.00 | 2,434.00 | 0.00 | - | - | 1 | 27.42% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240801P21100000 | 2024-07-09 2:17PM EDT | 2024-08-01 | 688.00 | 2,046.50 | 2,073.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP240807P21100000 | 2024-07-09 2:17PM EDT | 2024-08-07 | 701.65 | 2,026.60 | 2,053.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240816P21100000 | 2024-07-11 9:40AM EDT | 2024-08-16 | 585.40 | 2,003.70 | 2,029.10 | 0.00 | - | - | 4 | 0.00% |
| NDXP240830P21100000 | 2024-07-10 10:00AM EDT | 2024-08-30 | 700.70 | 1,970.30 | 1,994.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241115P21100000 | 2024-07-16 2:36PM EDT | 2024-11-15 | 1,043.30 | 1,937.30 | 1,960.00 | 0.00 | - | 2 | 10 | 0.00% |
| NDX241220P21100000 | 2024-07-05 9:46AM EDT | 2024-12-20 | 1,163.40 | 1,945.90 | 1,968.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241231P21100000 | 2024-07-26 1:34PM EDT | 2024-12-31 | 1,937.80 | 1,946.70 | 1,970.30 | -63.45 | -3.17% | 24 | - | 0.00% |
| NDX250321P21100000 | 2024-07-24 9:41AM EDT | 2025-03-21 | 1,787.30 | 1,988.10 | 2,016.20 | 0.00 | - | 1 | 4 | 0.00% |
| NDX250417P21100000 | 2024-07-17 12:58PM EDT | 2025-04-17 | 1,556.80 | 2,003.70 | 2,034.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.