NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16500.00
Callsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C16500000 | 2024-06-20 10:00AM EDT | 2024-09-20 | 3,732.10 | 3,214.90 | 3,238.10 | 0.00 | - | 15 | 161 | 162.78% |
| NDX241018C16500000 | 2024-08-02 9:39AM EDT | 2024-10-18 | 2,440.76 | 3,181.50 | 3,212.80 | 0.00 | - | 5 | 7 | 90.29% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 50.47% |
| NDX241220C16500000 | 2024-07-09 12:24PM EDT | 2024-12-20 | 4,475.00 | 2,586.00 | 2,613.40 | 0.00 | - | 1 | 44 | 39.24% |
| NDXP241231C16500000 | 2024-06-05 1:57PM EDT | 2024-12-31 | 3,190.95 | 4,407.20 | 4,430.60 | 0.00 | - | 18 | 4 | 87.17% |
| NDX250117C16500000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 2,962.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250516C16500000 | 2024-07-30 12:51PM EDT | 2025-05-16 | 3,350.00 | 3,727.20 | 3,763.60 | 0.00 | - | 1 | 0 | 46.98% |
| NDX250620C16500000 | 2024-08-15 2:45PM EDT | 2025-06-20 | 3,977.87 | 3,015.90 | 3,077.20 | 0.00 | - | 1 | 29 | 32.06% |
Putsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910P16500000 | 2024-09-05 10:06AM EDT | 2024-09-10 | 1.20 | 1.40 | 1.90 | 0.00 | - | 1 | 2 | 49.81% |
| NDXP240911P16500000 | 2024-09-03 3:53PM EDT | 2024-09-11 | 6.00 | 2.35 | 3.10 | 0.00 | - | 3 | 3 | 45.83% |
| NDXP240913P16500000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 7.90 | 7.60 | 8.20 | -38.25 | -82.88% | 7 | 4 | 43.00% |
| NDXP240918P16500000 | 2024-08-28 9:40AM EDT | 2024-09-18 | 13.48 | 23.40 | 24.70 | 0.00 | - | - | 1 | 38.68% |
| NDXP240919P16500000 | 2024-09-03 1:06PM EDT | 2024-09-19 | 13.10 | 28.90 | 30.30 | -1.80 | -12.08% | 1 | 2 | 38.64% |
| NDX240920P16500000 | 2024-09-06 11:12AM EDT | 2024-09-20 | 33.00 | 31.20 | 32.40 | +11.70 | +54.93% | 20 | 199 | 37.67% |
| NDXP240930P16500000 | 2024-09-03 10:25AM EDT | 2024-09-30 | 26.20 | 62.80 | 65.60 | 0.00 | - | 1 | 107 | 33.54% |
| NDXP241004P16500000 | 2024-09-04 11:28AM EDT | 2024-10-04 | 50.00 | 82.60 | 84.80 | 0.00 | - | 10 | 11 | 33.21% |
| NDXP241011P16500000 | 2024-08-27 10:29AM EDT | 2024-10-11 | 44.20 | 104.30 | 108.10 | 0.00 | - | 2 | 1 | 31.79% |
| NDX241018P16500000 | 2024-09-06 3:47PM EDT | 2024-10-18 | 117.23 | 123.20 | 125.90 | +38.53 | +48.96% | 17 | 473 | 30.36% |
| NDX241115P16500000 | 2024-09-06 1:50PM EDT | 2024-11-15 | 218.70 | 226.40 | 229.40 | +122.47 | +127.27% | 8 | 44 | 28.91% |
| NDX241220P16500000 | 2024-09-06 9:55AM EDT | 2024-12-20 | 245.95 | 316.20 | 320.10 | -8.65 | -3.40% | 1 | 503 | 26.97% |
| NDXP241231P16500000 | 2024-09-03 10:33AM EDT | 2024-12-31 | 206.40 | 332.20 | 343.40 | 0.00 | - | 1 | 4 | 26.44% |
| NDX250117P16500000 | 2024-09-04 9:30AM EDT | 2025-01-17 | 320.87 | 370.20 | 375.60 | 0.00 | - | 25 | 1,031 | 25.69% |
| NDX250221P16500000 | 2024-09-06 2:04PM EDT | 2025-02-21 | 444.15 | 441.90 | 449.00 | +198.15 | +80.55% | 2 | 8 | 24.82% |
| NDX250321P16500000 | 2024-08-26 11:38AM EDT | 2025-03-21 | 297.70 | 497.00 | 501.70 | 0.00 | - | 3 | 19 | 24.24% |
| NDX250620P16500000 | 2024-08-15 3:27PM EDT | 2025-06-20 | 399.04 | 619.10 | 655.00 | 0.00 | - | 1 | 12 | 22.98% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 24.27% |
© 2024 Yahoo. All rights reserved.