NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17200.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDX241018C17200000 | 2024-09-06 10:16AM EDT | 2024-10-18 | 1,760.85 | 2,413.20 | 2,443.80 | 0.00 | - | 1 | 3 | 36.34% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 0.00% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250221C17200000 | 2024-08-05 10:53AM EDT | 2025-02-21 | 2,117.90 | 2,527.50 | 2,552.50 | 0.00 | - | - | 1 | 20.55% |
| NDX250321C17200000 | 2024-08-13 12:16PM EDT | 2025-03-21 | 2,698.50 | 2,971.10 | 3,001.70 | 0.00 | - | - | 2 | 30.19% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 2,614.80 | 2,652.10 | 0.00 | - | - | 2 | 20.31% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250620C17200000 | 2024-07-09 10:29AM EDT | 2025-06-20 | 4,426.80 | 2,563.40 | 2,614.60 | 0.00 | - | 18 | 18 | 16.99% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P17200000 | 2024-09-13 3:48PM EDT | 2024-09-20 | 3.52 | 3.20 | 3.90 | -1.56 | -30.71% | 34 | 281 | 43.14% |
| NDXP240923P17200000 | 2024-09-13 2:33PM EDT | 2024-09-23 | 6.50 | 5.30 | 6.30 | -13.80 | -67.98% | 13 | 12 | 37.61% |
| NDXP240924P17200000 | 2024-09-13 2:34PM EDT | 2024-09-24 | 7.90 | 6.70 | 7.80 | -21.60 | -73.22% | 11 | 15 | 36.82% |
| NDXP240925P17200000 | 2024-09-13 1:45PM EDT | 2024-09-25 | 7.10 | 8.00 | 9.30 | -41.50 | -85.39% | 11 | 13 | 36.06% |
| NDXP240926P17200000 | 2024-09-13 1:38PM EDT | 2024-09-26 | 8.40 | 9.40 | 10.70 | -67.42 | -88.92% | 8 | 9 | 35.30% |
| NDXP240927P17200000 | 2024-09-13 1:25PM EDT | 2024-09-27 | 9.50 | 11.00 | 12.20 | -8.57 | -47.43% | 8 | 8 | 34.64% |
| NDXP240930P17200000 | 2024-09-06 3:41PM EDT | 2024-09-30 | 117.33 | 13.00 | 14.60 | 0.00 | - | 3 | 20 | 32.18% |
| NDXP241004P17200000 | 2024-08-12 1:05PM EDT | 2024-10-04 | 225.34 | 38.10 | 39.90 | 0.00 | - | 2 | 2 | 34.98% |
| NDXP241011P17200000 | 2024-08-27 9:46AM EDT | 2024-10-11 | 82.10 | 34.90 | 36.90 | 0.00 | - | - | 1 | 29.60% |
| NDX241018P17200000 | 2024-09-12 1:33PM EDT | 2024-10-18 | 59.45 | 47.50 | 49.30 | 0.00 | - | 1 | 86 | 28.14% |
| NDXP241025P17200000 | 2024-09-05 11:11AM EDT | 2024-10-25 | 159.70 | 63.70 | 67.20 | 0.00 | - | - | 3 | 27.62% |
| NDX241115P17200000 | 2024-09-11 1:55PM EDT | 2024-11-15 | 197.40 | 129.60 | 132.30 | 0.00 | - | 2 | 30 | 27.12% |
| NDX241220P17200000 | 2024-09-10 1:17PM EDT | 2024-12-20 | 352.90 | 209.30 | 212.40 | 0.00 | - | 2 | 20 | 25.35% |
| NDXP241231P17200000 | 2024-09-10 1:39PM EDT | 2024-12-31 | 378.40 | 224.60 | 232.70 | 0.00 | - | 1 | 7 | 24.83% |
| NDX250117P17200000 | 2024-09-11 3:59PM EDT | 2025-01-17 | 270.18 | 257.50 | 262.20 | -28.75 | -9.62% | 1 | 81 | 24.13% |
| NDX250221P17200000 | 2024-08-27 10:25AM EDT | 2025-02-21 | 334.20 | 325.50 | 331.60 | 0.00 | - | 10 | 10 | 23.40% |
| NDX250321P17200000 | 2024-09-06 10:38AM EDT | 2025-03-21 | 602.00 | 379.60 | 384.00 | 0.00 | - | 1 | 3 | 22.96% |
| NDX250417P17200000 | 2024-07-26 10:19AM EDT | 2025-04-17 | 557.00 | 400.10 | 413.40 | 0.00 | - | 1 | 1 | 22.17% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 30.38% |
© 2024 Yahoo. All rights reserved.