NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17500.00
Callsfor7 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018C17500000 | 2024-09-09 10:38AM EDT | 2024-10-18 | 1,352.92 | 2,553.90 | 2,588.50 | 0.00 | - | 5 | 3 | 46.87% |
| NDXP241101C17500000 | 2024-09-09 9:40AM EDT | 2024-11-01 | 1,481.36 | 2,607.50 | 2,657.20 | 0.00 | - | 4 | 0 | 41.07% |
| NDX241115C17500000 | 2024-08-08 11:58AM EDT | 2024-11-15 | 1,608.54 | 1,473.90 | 1,506.30 | 0.00 | - | 2 | 32 | 0.00% |
| NDX241220C17500000 | 2024-08-22 12:29PM EDT | 2024-12-20 | 2,760.05 | 2,645.60 | 2,687.80 | 0.00 | - | 1 | 56 | 26.49% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 0.00% |
| NDX250117C17500000 | 2024-06-05 11:35AM EDT | 2025-01-17 | 2,410.57 | 3,582.20 | 3,606.70 | 0.00 | - | 1 | 8 | 52.20% |
| NDX250321C17500000 | 2024-09-25 3:26PM EDT | 2025-03-21 | 3,150.15 | 3,211.80 | 3,242.60 | 0.00 | - | 1 | 0 | 33.17% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 0.00% |
| NDX250516C17500000 | 2024-09-11 11:58AM EDT | 2025-05-16 | 2,446.83 | 3,408.70 | 3,445.10 | 0.00 | - | 1 | 0 | 32.81% |
| NDX250620C17500000 | 2024-07-11 11:40AM EDT | 2025-06-20 | 4,014.00 | 2,453.90 | 2,518.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP250630C17500000 | 2024-08-05 10:52AM EDT | 2025-06-30 | 2,350.20 | 2,704.90 | 2,743.30 | 0.00 | - | - | 1 | 15.67% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241007P17500000 | 2024-10-04 10:01AM EDT | 2024-10-07 | 0.10 | 0.00 | 0.60 | -1.05 | -91.30% | 4 | 4 | 52.60% |
| NDXP241008P17500000 | 2024-10-02 2:07PM EDT | 2024-10-08 | 1.80 | 0.20 | 1.05 | 0.00 | - | 6 | 14 | 48.13% |
| NDXP241009P17500000 | 2024-09-27 12:59PM EDT | 2024-10-09 | 4.30 | 1.10 | 1.85 | 0.00 | - | 7 | 3 | 45.75% |
| NDXP241010P17500000 | 2024-10-01 9:57AM EDT | 2024-10-10 | 9.60 | 1.85 | 2.60 | 0.00 | - | 10 | 10 | 43.45% |
| NDXP241011P17500000 | 2024-10-04 3:13PM EDT | 2024-10-11 | 2.75 | 2.50 | 3.40 | -4.60 | -62.59% | 25 | 21 | 41.56% |
| NDXP241014P17500000 | 2024-09-23 10:13AM EDT | 2024-10-14 | 18.55 | 4.20 | 5.30 | 0.00 | - | - | 4 | 36.85% |
| NDXP241015P17500000 | 2024-09-25 2:58PM EDT | 2024-10-15 | 14.30 | 6.10 | 7.10 | 0.00 | - | - | 12 | 36.60% |
| NDXP241017P17500000 | 2024-09-13 2:00PM EDT | 2024-10-17 | 57.72 | 9.50 | 10.80 | 0.00 | - | - | 1 | 35.87% |
| NDX241018P17500000 | 2024-10-04 10:00AM EDT | 2024-10-18 | 14.00 | 10.70 | 11.60 | -5.99 | -29.96% | 4 | 158 | 34.96% |
| NDXP241025P17500000 | 2024-10-04 1:05PM EDT | 2024-10-25 | 23.60 | 21.90 | 23.40 | -6.40 | -21.33% | 20 | 32 | 32.23% |
| NDXP241101P17500000 | 2024-10-01 1:52PM EDT | 2024-11-01 | 57.20 | 37.40 | 39.30 | 0.00 | - | 3 | 21 | 30.96% |
| NDXP241108P17500000 | 2024-09-23 3:51PM EDT | 2024-11-08 | 82.90 | 65.10 | 69.20 | 0.00 | - | 2 | 4 | 31.54% |
| NDX241115P17500000 | 2024-10-04 3:44PM EDT | 2024-11-15 | 79.00 | 79.90 | 81.80 | -34.20 | -30.21% | 3 | 80 | 30.04% |
| NDX241220P17500000 | 2024-10-02 2:20PM EDT | 2024-12-20 | 178.30 | 162.50 | 164.80 | -3.77 | -2.07% | 2 | 328 | 27.15% |
| NDXP241231P17500000 | 2024-10-02 1:35PM EDT | 2024-12-31 | 213.90 | 178.20 | 183.80 | 0.00 | - | 8 | 12 | 26.31% |
| NDX250117P17500000 | 2024-10-02 10:35AM EDT | 2025-01-17 | 214.60 | 213.80 | 217.20 | -31.73 | -12.88% | 1 | 42 | 25.49% |
| NDX250221P17500000 | 2024-10-01 12:40PM EDT | 2025-02-21 | 348.00 | 291.30 | 294.80 | 0.00 | - | 255 | 740 | 24.68% |
| NDX250321P17500000 | 2024-10-04 3:04PM EDT | 2025-03-21 | 362.67 | 351.40 | 355.20 | -6.23 | -1.69% | 1 | 39 | 24.25% |
| NDXP250331P17500000 | 2024-08-06 9:36AM EDT | 2025-03-31 | 1,068.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250620P17500000 | 2024-09-16 9:46AM EDT | 2025-06-20 | 615.40 | 505.20 | 510.10 | 0.00 | - | 1 | 54 | 22.84% |
| NDXP250630P17500000 | 2024-08-05 10:52AM EDT | 2025-06-30 | 1,375.10 | 745.20 | 768.50 | 0.00 | - | - | 1 | 27.37% |
| NDX250718P17500000 | 2024-09-18 9:30AM EDT | 2025-07-18 | 620.70 | 537.60 | 557.10 | 0.00 | - | - | 1 | 22.60% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX261218P17500000 | 2024-08-09 9:30AM EDT | 2026-12-18 | 1,497.40 | 1,245.70 | 1,795.70 | 0.00 | - | 1 | 20 | 26.19% |
© 2024 Yahoo. All rights reserved.