NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17400.00
Callsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C17400000 | 2024-08-15 11:31AM EDT | 2024-09-20 | 2,140.49 | 1,453.20 | 1,485.90 | 0.00 | - | 1 | 8 | 36.19% |
| NDX241018C17400000 | 2024-07-22 10:41AM EDT | 2024-10-18 | 2,781.21 | 2,541.90 | 2,598.60 | 0.00 | - | - | 4 | 74.91% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,753.30 | 1,778.10 | 0.00 | - | 2 | 10 | 23.21% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 2,393.00 | 2,407.10 | 0.00 | - | - | 2 | 36.99% |
Putsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910P17400000 | 2024-09-10 2:17PM EDT | 2024-09-10 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 5 | 277 | 45.31% |
| NDXP240911P17400000 | 2024-09-10 4:06PM EDT | 2024-09-11 | 0.84 | 0.50 | 0.95 | -1.90 | -69.34% | 173 | 164 | 41.77% |
| NDXP240912P17400000 | 2024-09-10 10:32AM EDT | 2024-09-12 | 0.85 | 0.90 | 1.35 | -6.90 | -89.03% | 5 | 18 | 35.50% |
| NDXP240913P17400000 | 2024-09-10 3:24PM EDT | 2024-09-13 | 1.94 | 1.85 | 2.50 | -9.36 | -82.83% | 43 | 38 | 33.19% |
| NDXP240916P17400000 | 2024-09-09 2:31PM EDT | 2024-09-16 | 15.30 | 4.30 | 5.10 | 0.00 | - | 9 | 25 | 27.75% |
| NDXP240917P17400000 | 2024-09-10 1:34PM EDT | 2024-09-17 | 12.16 | 8.10 | 9.10 | -4.34 | -26.30% | 5 | 15 | 28.50% |
| NDXP240918P17400000 | 2024-08-30 9:47AM EDT | 2024-09-18 | 19.80 | 15.90 | 16.80 | 0.00 | - | 2 | 16 | 30.09% |
| NDXP240919P17400000 | 2024-09-10 12:22PM EDT | 2024-09-19 | 39.40 | 21.80 | 23.10 | -52.99 | -57.35% | 3 | 27 | 30.49% |
| NDX240920P17400000 | 2024-09-10 11:51AM EDT | 2024-09-20 | 41.80 | 24.70 | 25.70 | -17.80 | -29.87% | 39 | 69 | 29.76% |
| NDXP240923P17400000 | 2024-09-09 11:25AM EDT | 2024-09-23 | 77.40 | 33.00 | 34.50 | 0.00 | - | 1 | 30 | 28.23% |
| NDXP240924P17400000 | 2024-09-03 9:37AM EDT | 2024-09-24 | 28.66 | 38.60 | 40.10 | 0.00 | - | 1 | 16 | 28.30% |
| NDXP240925P17400000 | 2024-08-30 9:54AM EDT | 2024-09-25 | 32.40 | 43.60 | 46.00 | 0.00 | - | 2 | 15 | 28.37% |
| NDXP240926P17400000 | 2024-08-30 9:50AM EDT | 2024-09-26 | 36.80 | 49.10 | 52.50 | 0.00 | - | 2 | 15 | 28.50% |
| NDXP240927P17400000 | 2024-09-10 11:30AM EDT | 2024-09-27 | 64.50 | 55.70 | 57.60 | -17.67 | -21.50% | 3 | 11 | 28.41% |
| NDXP240930P17400000 | 2024-08-29 11:14AM EDT | 2024-09-30 | 40.20 | 62.60 | 64.70 | 0.00 | - | 1 | 7 | 27.18% |
| NDXP241004P17400000 | 2024-09-10 10:38AM EDT | 2024-10-04 | 105.00 | 87.70 | 90.10 | -18.87 | -15.23% | 8 | 2 | 27.52% |
| NDXP241011P17400000 | 2024-09-09 11:06AM EDT | 2024-10-11 | 183.43 | 115.00 | 118.50 | 0.00 | - | 1 | 2 | 26.62% |
| NDX241018P17400000 | 2024-09-10 11:51AM EDT | 2024-10-18 | 185.80 | 138.20 | 141.00 | +0.60 | +0.32% | 3 | 45 | 25.65% |
| NDX241115P17400000 | 2024-09-06 1:04PM EDT | 2024-11-15 | 387.70 | 263.10 | 266.40 | 0.00 | - | 9 | 60 | 25.28% |
| NDX241220P17400000 | 2024-08-30 4:09PM EDT | 2024-12-20 | 221.70 | 365.30 | 368.60 | 0.00 | - | 1 | 16 | 23.86% |
| NDXP241231P17400000 | 2024-08-13 3:17PM EDT | 2024-12-31 | 413.19 | 386.70 | 393.80 | 0.00 | - | - | 3 | 23.43% |
| NDX250117P17400000 | 2024-09-06 11:19AM EDT | 2025-01-17 | 458.50 | 425.20 | 429.70 | -99.50 | -17.83% | 1 | 16 | 22.84% |
| NDX250321P17400000 | 2024-09-05 10:50AM EDT | 2025-03-21 | 545.00 | 564.30 | 569.30 | 0.00 | - | 1 | 30 | 21.83% |
| NDX261218P17400000 | 2024-08-09 9:30AM EDT | 2026-12-18 | 1,466.20 | 1,214.80 | 1,764.80 | 0.00 | - | - | 1 | 22.27% |
© 2024 Yahoo. All rights reserved.