NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17700.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C17700000 | 2024-08-05 1:38PM EDT | 2024-09-20 | 1,035.03 | 1,239.30 | 1,390.00 | 0.00 | - | 2 | 16 | 0.00% |
| NDX241018C17700000 | 2024-09-10 11:59AM EDT | 2024-10-18 | 1,242.90 | 1,811.50 | 1,887.10 | 0.00 | - | 2 | 5 | 38.46% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 2,049.30 | 2,063.10 | 0.00 | - | 18 | 28 | 27.93% |
| NDXP241231C17700000 | 2024-06-06 4:02PM EDT | 2024-12-31 | 2,239.02 | 3,337.90 | 3,360.40 | 0.00 | - | - | 0 | 62.16% |
| NDX250117C17700000 | 2024-08-19 2:50PM EDT | 2025-01-17 | 2,657.60 | 2,291.10 | 2,358.80 | 0.00 | - | 2 | 3 | 32.59% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP250331C17700000 | 2024-08-02 3:40PM EDT | 2025-03-31 | 2,082.10 | 2,733.80 | 2,762.60 | 0.00 | - | 1 | 1 | 33.95% |
| NDX250417C17700000 | 2024-08-02 11:48AM EDT | 2025-04-17 | 2,209.00 | 2,799.80 | 2,829.10 | 0.00 | - | 1 | 2 | 33.82% |
| NDX250516C17700000 | 2024-07-05 3:58PM EDT | 2025-05-16 | 3,835.72 | 2,182.00 | 2,342.60 | 0.00 | - | 4 | 2 | 22.83% |
| NDX250620C17700000 | 2024-07-18 2:44PM EDT | 2025-06-20 | 3,292.12 | 3,029.40 | 3,082.30 | 0.00 | - | 8 | 13 | 33.83% |
| NDX251219C17700000 | 2024-07-24 10:18AM EDT | 2025-12-19 | 3,511.10 | 3,427.80 | 3,977.80 | 0.00 | - | 18 | 10 | 37.61% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240919P17700000 | 2024-09-18 4:07PM EDT | 2024-09-19 | 0.55 | 0.20 | 0.90 | -1.59 | -74.30% | 2 | 7 | 61.87% |
| NDX240920P17700000 | 2024-09-18 3:51PM EDT | 2024-09-20 | 2.90 | 1.20 | 1.90 | -1.10 | -27.50% | 14 | 103 | 50.13% |
| NDXP240925P17700000 | 2024-09-17 9:32AM EDT | 2024-09-25 | 9.59 | 6.30 | 7.10 | 0.00 | - | 15 | 16 | 32.16% |
| NDXP240927P17700000 | 2024-09-05 1:45PM EDT | 2024-09-27 | 102.40 | 12.40 | 14.20 | 0.00 | - | 3 | 1 | 31.93% |
| NDXP240930P17700000 | 2024-09-16 3:00PM EDT | 2024-09-30 | 20.52 | 16.70 | 18.60 | 0.00 | - | 1 | 105 | 29.11% |
| NDXP241004P17700000 | 2024-09-11 3:27PM EDT | 2024-10-04 | 70.93 | 33.10 | 35.10 | 0.00 | - | 7 | 4 | 28.87% |
| NDX241018P17700000 | 2024-09-16 11:49AM EDT | 2024-10-18 | 88.30 | 72.30 | 74.40 | 0.00 | - | 12 | 51 | 25.59% |
| NDXP241025P17700000 | 2024-09-13 1:03PM EDT | 2024-10-25 | 93.00 | 95.60 | 100.70 | 0.00 | - | - | 2 | 25.23% |
| NDX241115P17700000 | 2024-09-17 10:33AM EDT | 2024-11-15 | 154.30 | 186.70 | 190.50 | -17.00 | -9.92% | 1 | 23 | 25.13% |
| NDX241220P17700000 | 2024-09-09 3:59PM EDT | 2024-12-20 | 475.07 | 282.80 | 287.00 | 0.00 | - | 2 | 32 | 23.46% |
| NDXP241231P17700000 | 2024-08-05 9:43AM EDT | 2024-12-31 | 1,301.32 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
| NDX250117P17700000 | 2024-09-06 9:48AM EDT | 2025-01-17 | 489.42 | 342.00 | 348.60 | 0.00 | - | 3 | 8 | 22.45% |
| NDX250221P17700000 | 2024-08-14 11:53AM EDT | 2025-02-21 | 511.70 | 404.80 | 411.80 | 0.00 | - | 3 | 3 | 21.41% |
| NDX250321P17700000 | 2024-09-05 10:50AM EDT | 2025-03-21 | 611.00 | 485.70 | 492.20 | 0.00 | - | 1 | 3 | 21.56% |
| NDX250417P17700000 | 2024-08-22 10:34AM EDT | 2025-04-17 | 476.60 | 525.50 | 549.10 | 0.00 | - | - | 5 | 21.33% |
| NDX250620P17700000 | 2024-07-18 3:48PM EDT | 2025-06-20 | 591.60 | 578.10 | 607.10 | 0.00 | - | 2 | 2 | 19.73% |
| NDX251219P17700000 | 2024-06-25 2:58PM EDT | 2025-12-19 | 800.00 | 926.00 | 1,126.00 | 0.00 | - | - | 2 | 22.24% |
| NDX261218P17700000 | 2024-06-25 2:58PM EDT | 2026-12-18 | 1,070.00 | 1,256.00 | 1,456.00 | 0.00 | - | - | 0 | 19.78% |
© 2024 Yahoo. All rights reserved.