NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:37PM EDT
Strike:17600.00
Callsfor9 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018C17600000 | 2024-10-04 1:33PM EDT | 2024-10-18 | 2,401.70 | 2,657.00 | 2,698.50 | 0.00 | - | 2 | 22 | 50.49% |
| NDX241115C17600000 | 2024-06-03 1:30PM EDT | 2024-11-15 | 1,728.10 | 3,061.90 | 3,094.70 | 0.00 | - | 1 | 1 | 55.24% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 0.00% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 1,936.90 | 1,953.00 | 0.00 | - | - | 3 | 0.00% |
| NDX250117C17600000 | 2024-06-05 11:35AM EDT | 2025-01-17 | 2,334.15 | 3,495.70 | 3,519.30 | 0.00 | - | 1 | 1 | 47.84% |
| NDXP250331C17600000 | 2024-09-30 2:49PM EDT | 2025-03-31 | 3,087.70 | 3,340.90 | 3,373.80 | 0.00 | - | - | 1 | 33.09% |
| NDX251219C17600000 | 2024-06-21 10:00AM EDT | 2025-12-19 | 4,013.25 | 3,541.40 | 4,091.40 | 0.00 | - | 2 | 3 | 30.87% |
Putsfor9 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241009P17600000 | 2024-10-01 3:03PM EDT | 2024-10-09 | 5.30 | 0.00 | 20.00 | 0.00 | - | - | 1 | 132.31% |
| NDXP241011P17600000 | 2024-10-09 10:44AM EDT | 2024-10-11 | 0.55 | 0.30 | 0.70 | -0.95 | -63.33% | 48 | 22 | 53.72% |
| NDXP241014P17600000 | 2024-10-09 1:22PM EDT | 2024-10-14 | 0.73 | 0.75 | 1.20 | -1.52 | -67.56% | 2 | 0 | 41.36% |
| NDXP241016P17600000 | 2024-10-09 10:39AM EDT | 2024-10-16 | 3.40 | 2.05 | 2.50 | -13.90 | -80.35% | 38 | 10 | 38.85% |
| NDX241018P17600000 | 2024-10-08 11:03AM EDT | 2024-10-18 | 8.09 | 4.20 | 4.80 | 0.00 | - | 4 | 905 | 37.69% |
| NDXP241021P17600000 | 2024-10-04 11:55AM EDT | 2024-10-21 | 16.50 | 6.00 | 6.80 | 0.00 | - | 1 | 18 | 34.67% |
| NDXP241024P17600000 | 2024-10-03 9:36AM EDT | 2024-10-24 | 31.10 | 7.90 | 13.90 | 0.00 | - | - | 1 | 34.85% |
| NDXP241025P17600000 | 2024-10-08 12:18PM EDT | 2024-10-25 | 19.58 | 12.10 | 13.60 | 0.00 | - | 1 | 6 | 33.69% |
| NDXP241101P17600000 | 2024-10-01 2:32PM EDT | 2024-11-01 | 51.00 | 24.20 | 26.20 | 0.00 | - | 3 | 1 | 31.83% |
| NDX241115P17600000 | 2024-10-09 11:57AM EDT | 2024-11-15 | 64.00 | 64.40 | 65.20 | -38.15 | -37.35% | 1 | 29 | 30.75% |
| NDX241220P17600000 | 2024-10-09 2:23PM EDT | 2024-12-20 | 144.70 | 141.80 | 143.90 | -26.40 | -15.43% | 3 | 24 | 27.46% |
| NDXP241231P17600000 | 2024-10-02 12:49PM EDT | 2024-12-31 | 217.50 | 157.20 | 163.10 | 0.00 | - | 9 | 10 | 26.60% |
| NDX250117P17600000 | 2024-10-09 12:32PM EDT | 2025-01-17 | 192.60 | 192.20 | 195.20 | -55.00 | -22.21% | 1 | 8 | 25.71% |
| NDX250221P17600000 | 2024-09-09 9:36AM EDT | 2025-02-21 | 611.65 | 267.40 | 271.30 | 0.00 | - | 1 | 2 | 24.85% |
| NDX250321P17600000 | 2024-10-08 11:18AM EDT | 2025-03-21 | 368.64 | 327.50 | 330.70 | 0.00 | - | 1 | 6 | 24.40% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 694.60 | 468.00 | 548.00 | 0.00 | - | - | 1 | 26.10% |
| NDX250620P17600000 | 2024-07-19 3:18PM EDT | 2025-06-20 | 604.90 | 558.00 | 586.70 | 0.00 | - | 2 | 3 | 25.03% |
© 2024 Yahoo. All rights reserved.