NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:22000.00
Callsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241016C22000000 | 2024-09-26 9:38AM EDT | 2024-10-16 | 6.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 24.59% |
| NDX241018C22000000 | 2024-10-09 11:51AM EDT | 2024-10-18 | 0.71 | 0.00 | 0.55 | 0.00 | - | 9 | 98 | 21.42% |
| NDXP241021C22000000 | 2024-10-09 11:56AM EDT | 2024-10-21 | 1.00 | 0.25 | 0.90 | 0.00 | - | 1 | 2 | 18.85% |
| NDXP241025C22000000 | 2024-10-09 11:22AM EDT | 2024-10-25 | 2.41 | 1.35 | 2.05 | 0.00 | - | 5 | 7 | 17.50% |
| NDXP241101C22000000 | 2024-10-11 3:25PM EDT | 2024-11-01 | 6.55 | 5.30 | 6.10 | -3.15 | -32.47% | 2 | 6 | 16.57% |
| NDXP241108C22000000 | 2024-10-09 12:37PM EDT | 2024-11-08 | 26.45 | 20.90 | 22.70 | 0.00 | - | 2 | 2 | 18.08% |
| NDX241115C22000000 | 2024-10-11 10:31AM EDT | 2024-11-15 | 34.70 | 30.00 | 31.50 | -3.78 | -9.82% | 4 | 83 | 17.34% |
| NDXP241122C22000000 | 2024-10-04 9:46AM EDT | 2024-11-22 | 43.45 | 48.00 | 51.70 | 0.00 | - | 1 | 1 | 17.81% |
| NDX241220C22000000 | 2024-10-11 9:38AM EDT | 2024-12-20 | 119.20 | 130.10 | 132.20 | -18.90 | -13.69% | 1 | 321 | 18.15% |
| NDXP241231C22000000 | 2024-10-11 10:37AM EDT | 2024-12-31 | 177.00 | 156.70 | 163.20 | +65.50 | +58.74% | 5 | 286 | 18.15% |
| NDX250117C22000000 | 2024-10-11 1:12PM EDT | 2025-01-17 | 225.00 | 218.00 | 221.90 | -3.30 | -1.45% | 10 | 370 | 18.52% |
| NDX250221C22000000 | 2024-10-11 3:08PM EDT | 2025-02-21 | 365.00 | 345.40 | 351.00 | +105.83 | +40.83% | 1 | 10 | 19.32% |
| NDX250321C22000000 | 2024-10-04 12:10PM EDT | 2025-03-21 | 377.40 | 456.40 | 461.10 | 0.00 | - | 1 | 189 | 20.01% |
| NDXP250331C22000000 | 2024-10-02 2:52PM EDT | 2025-03-31 | 384.66 | 488.70 | 501.60 | 0.00 | - | 2 | 7 | 20.26% |
| NDX250620C22000000 | 2024-10-08 10:29AM EDT | 2025-06-20 | 714.90 | 799.40 | 805.50 | 0.00 | - | 35 | 72 | 21.66% |
| NDXP250630C22000000 | 2024-08-06 9:35AM EDT | 2025-06-30 | 355.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 1.56% |
| NDX250718C22000000 | 2024-08-06 9:32AM EDT | 2025-07-18 | 394.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| NDX250919C22000000 | 2024-10-11 2:36PM EDT | 2025-09-19 | 1,130.00 | 1,103.20 | 1,140.00 | +303.51 | +36.72% | 3 | 2 | 23.04% |
| NDX251219C22000000 | 2024-09-03 2:33PM EDT | 2025-12-19 | 910.40 | 1,114.00 | 1,314.00 | 0.00 | - | 1 | 8 | 22.51% |
| NDX261218C22000000 | 2024-09-30 9:42AM EDT | 2026-12-18 | 2,240.00 | 2,322.00 | 2,522.00 | 0.00 | - | 3 | 25 | 26.76% |
Putsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018P22000000 | 2024-08-15 3:58PM EDT | 2024-10-18 | 2,366.11 | 2,385.00 | 2,417.80 | 0.00 | - | 1 | 1 | 117.28% |
| NDXP241108P22000000 | 2024-09-26 3:12PM EDT | 2024-11-08 | 1,786.77 | 1,669.40 | 1,712.10 | 0.00 | - | - | 1 | 0.00% |
| NDX241115P22000000 | 2024-10-04 3:45PM EDT | 2024-11-15 | 1,895.52 | 1,667.30 | 1,703.90 | 0.00 | - | 1 | 10 | 0.00% |
| NDX241220P22000000 | 2024-09-30 9:44AM EDT | 2024-12-20 | 1,871.14 | 1,680.20 | 1,707.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX250117P22000000 | 2024-09-18 12:24PM EDT | 2025-01-17 | 2,368.00 | 1,683.80 | 1,709.40 | 0.00 | - | 1 | 66 | 0.00% |
| NDX250221P22000000 | 2024-08-05 11:47AM EDT | 2025-02-21 | 3,563.70 | 2,776.60 | 2,805.20 | 0.00 | - | 1 | 2 | 35.69% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 27.14% |
| NDX250620P22000000 | 2024-07-01 10:41AM EDT | 2025-06-20 | 2,160.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219P22000000 | 2024-07-08 10:36AM EDT | 2025-12-19 | 1,988.75 | 3,044.80 | 3,594.80 | 0.00 | - | - | 1 | 28.88% |
| NDX261218P22000000 | 2024-09-13 11:44AM EDT | 2026-12-18 | 2,907.74 | 2,404.00 | 2,604.00 | 0.00 | - | 2 | 4 | 12.83% |
© 2024 Yahoo. All rights reserved.