NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:18200.00
Callsfor17 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C18200000 | 2024-09-06 11:21AM EDT | 2024-09-20 | 565.00 | 0.00 | 0.00 | 0.00 | - | 15 | 258 | 0.00% |
| NDXP240927C18200000 | 2024-09-09 10:57AM EDT | 2024-09-27 | 640.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240930C18200000 | 2024-08-09 10:39AM EDT | 2024-09-30 | 835.40 | 611.80 | 620.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241018C18200000 | 2024-09-10 12:53PM EDT | 2024-10-18 | 908.13 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NDX241115C18200000 | 2024-08-06 10:04AM EDT | 2024-11-15 | 1,079.50 | 1,295.60 | 1,353.70 | 0.00 | - | 3 | 4 | 10.72% |
| NDX241220C18200000 | 2024-08-14 10:43AM EDT | 2024-12-20 | 1,557.53 | 1,893.30 | 1,905.30 | 0.00 | - | 2 | 178 | 28.99% |
| NDXP241231C18200000 | 2024-08-20 9:57AM EDT | 2024-12-31 | 2,287.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDX250117C18200000 | 2024-08-08 1:07PM EDT | 2025-01-17 | 1,408.94 | 1,320.10 | 1,332.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250221C18200000 | 2024-09-11 3:43PM EDT | 2025-02-21 | 1,929.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP250331C18200000 | 2024-08-08 1:26PM EDT | 2025-03-31 | 1,724.80 | 1,600.60 | 1,625.90 | 0.00 | - | 1 | 1 | 14.20% |
| NDX250516C18200000 | 2024-07-18 10:03AM EDT | 2025-05-16 | 2,967.27 | 2,553.70 | 2,598.40 | 0.00 | - | 2 | 1 | 30.34% |
| NDX250620C18200000 | 2024-08-20 10:11AM EDT | 2025-06-20 | 2,875.12 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 0.00% |
| NDX250718C18200000 | 2024-08-22 12:17PM EDT | 2025-07-18 | 2,891.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor17 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240917P18200000 | 2024-09-16 3:53PM EDT | 2024-09-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| NDXP240918P18200000 | 2024-09-12 12:02PM EDT | 2024-09-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NDXP240919P18200000 | 2024-09-16 2:11PM EDT | 2024-09-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| NDX240920P18200000 | 2024-09-16 3:20PM EDT | 2024-09-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 311 | 12.50% |
| NDXP240923P18200000 | 2024-09-16 12:31PM EDT | 2024-09-23 | 15.40 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| NDXP240924P18200000 | 2024-09-12 1:56PM EDT | 2024-09-24 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240925P18200000 | 2024-09-11 12:52PM EDT | 2024-09-25 | 122.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240927P18200000 | 2024-09-13 11:08AM EDT | 2024-09-27 | 34.14 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| NDXP240930P18200000 | 2024-09-13 11:14AM EDT | 2024-09-30 | 40.35 | 0.00 | 0.00 | 0.00 | - | 25 | 18 | 6.25% |
| NDXP241001P18200000 | 2024-09-06 3:49PM EDT | 2024-10-01 | 327.13 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| NDXP241002P18200000 | 2024-09-04 9:30AM EDT | 2024-10-02 | 248.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP241003P18200000 | 2024-09-16 9:37AM EDT | 2024-10-03 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP241004P18200000 | 2024-09-12 11:43AM EDT | 2024-10-04 | 109.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| NDXP241007P18200000 | 2024-09-09 9:30AM EDT | 2024-10-07 | 319.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP241011P18200000 | 2024-09-13 9:35AM EDT | 2024-10-11 | 110.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| NDXP241015P18200000 | 2024-09-13 3:54PM EDT | 2024-10-15 | 100.71 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| NDX241018P18200000 | 2024-09-16 9:49AM EDT | 2024-10-18 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| NDXP241025P18200000 | 2024-09-13 12:55PM EDT | 2024-10-25 | 145.15 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| NDX241115P18200000 | 2024-09-12 2:52PM EDT | 2024-11-15 | 296.20 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 3.13% |
| NDX241220P18200000 | 2024-09-12 9:42AM EDT | 2024-12-20 | 438.70 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 3.13% |
| NDXP241231P18200000 | 2024-07-05 11:20AM EDT | 2024-12-31 | 299.91 | 839.10 | 898.20 | 0.00 | - | 1 | 3 | 36.33% |
| NDX250117P18200000 | 2024-09-12 10:45AM EDT | 2025-01-17 | 481.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDX250321P18200000 | 2024-08-21 3:32PM EDT | 2025-03-21 | 527.20 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 1.56% |
| NDXP250331P18200000 | 2024-08-06 9:36AM EDT | 2025-03-31 | 1,315.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250620P18200000 | 2024-07-22 11:05AM EDT | 2025-06-20 | 667.00 | 674.50 | 702.00 | 0.00 | - | 6 | 27 | 19.23% |
| NDX251219P18200000 | 2024-07-22 11:07AM EDT | 2025-12-19 | 900.00 | 844.00 | 1,044.00 | 0.00 | - | - | 3 | 19.31% |
© 2024 Yahoo. All rights reserved.