NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:17800.00
Callsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C17800000 | 2024-08-28 11:02AM EDT | 2024-09-20 | 1,634.12 | 913.90 | 978.80 | 0.00 | - | 1 | 132 | 42.93% |
| NDXP240927C17800000 | 2024-08-30 1:56PM EDT | 2024-09-27 | 1,731.20 | 1,009.70 | 1,061.40 | 0.00 | - | 4 | 4 | 39.03% |
| NDX241018C17800000 | 2024-09-03 9:37AM EDT | 2024-10-18 | 1,787.55 | 1,168.20 | 1,220.20 | 0.00 | - | 1 | 3 | 33.57% |
| NDX241220C17800000 | 2024-08-30 9:43AM EDT | 2024-12-20 | 2,262.30 | 1,632.90 | 1,664.20 | 0.00 | - | 1 | 22 | 32.81% |
| NDXP241231C17800000 | 2024-06-12 10:42AM EDT | 2024-12-31 | 2,536.33 | 3,283.20 | 3,305.90 | 0.00 | - | 3 | 4 | 72.71% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 24.48% |
| NDX250321C17800000 | 2024-08-05 10:52AM EDT | 2025-03-21 | 1,772.70 | 2,173.30 | 2,198.30 | 0.00 | - | - | 2 | 34.21% |
| NDX250417C17800000 | 2024-05-20 3:58PM EDT | 2025-04-17 | 2,326.90 | 3,290.80 | 3,332.60 | 0.00 | - | - | 1 | 52.31% |
| NDX250620C17800000 | 2024-08-29 3:01PM EDT | 2025-06-20 | 2,774.90 | 2,322.90 | 2,337.90 | 0.00 | - | 1 | 0 | 30.41% |
| NDX251219C17800000 | 2024-08-02 3:57PM EDT | 2025-12-19 | 2,800.00 | 3,179.70 | 3,729.70 | 0.00 | - | 17 | 7 | 41.14% |
Putsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240911P17800000 | 2024-09-10 3:54PM EDT | 2024-09-11 | 0.55 | 0.20 | 0.55 | 0.00 | - | 60 | 52 | 31.43% |
| NDXP240912P17800000 | 2024-09-06 3:12PM EDT | 2024-09-12 | 45.73 | 1.80 | 2.10 | 0.00 | - | 2 | 1 | 26.35% |
| NDXP240913P17800000 | 2024-09-09 1:44PM EDT | 2024-09-13 | 25.75 | 5.90 | 6.40 | 0.00 | - | 3 | 5 | 25.79% |
| NDXP240917P17800000 | 2024-09-11 9:56AM EDT | 2024-09-17 | 18.95 | 32.50 | 34.30 | -2.60 | -12.06% | 30 | 99 | 24.81% |
| NDXP240918P17800000 | 2024-09-04 12:37PM EDT | 2024-09-18 | 54.25 | 49.50 | 51.90 | 0.00 | - | 1 | 1 | 26.33% |
| NDX240920P17800000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 49.20 | 57.20 | 58.60 | +0.20 | +0.41% | 1 | 165 | 24.52% |
| NDXP240927P17800000 | 2024-09-06 2:06PM EDT | 2024-09-27 | 221.81 | 118.50 | 121.20 | 0.00 | - | 4 | 2 | 24.75% |
| NDXP240930P17800000 | 2024-09-10 2:31PM EDT | 2024-09-30 | 109.20 | 120.80 | 123.50 | 0.00 | - | 3 | 11 | 23.01% |
| NDXP241004P17800000 | 2024-09-09 12:09PM EDT | 2024-10-04 | 188.34 | 179.50 | 185.00 | 0.00 | - | 1 | 5 | 25.24% |
| NDXP241010P17800000 | 2024-09-04 10:05AM EDT | 2024-10-10 | 187.80 | 210.90 | 223.20 | 0.00 | - | - | 3 | 24.80% |
| NDX241018P17800000 | 2024-09-10 11:46AM EDT | 2024-10-18 | 236.49 | 223.60 | 226.50 | 0.00 | - | 5 | 145 | 22.20% |
| NDX241115P17800000 | 2024-09-10 12:16PM EDT | 2024-11-15 | 426.70 | 378.60 | 382.20 | 0.00 | - | 1 | 86 | 22.58% |
| NDX241220P17800000 | 2024-08-16 11:50AM EDT | 2024-12-20 | 320.50 | 517.20 | 521.60 | 0.00 | - | 1 | 37 | 22.21% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 31.28% |
| NDX250117P17800000 | 2024-08-29 9:34AM EDT | 2025-01-17 | 346.95 | 552.30 | 557.30 | 0.00 | - | 1 | 4 | 20.53% |
| NDX250321P17800000 | 2024-08-06 9:34AM EDT | 2025-03-21 | 1,135.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250516P17800000 | 2024-08-12 2:40PM EDT | 2025-05-16 | 863.60 | 830.00 | 841.70 | 0.00 | - | 4 | 6 | 19.80% |
| NDX250620P17800000 | 2024-07-24 10:39AM EDT | 2025-06-20 | 698.50 | 590.50 | 609.10 | 0.00 | - | 4 | 6 | 14.73% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 21.57% |
© 2024 Yahoo. All rights reserved.