NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18300.00
Callsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909C18300000 | 2024-09-03 3:57PM EDT | 2024-09-09 | 710.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDXP240910C18300000 | 2024-09-03 3:57PM EDT | 2024-09-10 | 730.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240911C18300000 | 2024-09-04 3:54PM EDT | 2024-09-11 | 712.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240912C18300000 | 2024-08-13 1:30PM EDT | 2024-09-12 | 981.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240913C18300000 | 2024-09-06 3:42PM EDT | 2024-09-13 | 368.91 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP240918C18300000 | 2024-08-15 10:36AM EDT | 2024-09-18 | 1,264.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240920C18300000 | 2024-08-23 11:35AM EDT | 2024-09-20 | 1,548.13 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| NDXP240927C18300000 | 2024-08-06 2:24PM EDT | 2024-09-27 | 806.36 | 858.30 | 931.40 | 0.00 | - | - | 1 | 52.05% |
| NDXP240930C18300000 | 2024-08-19 9:56AM EDT | 2024-09-30 | 1,442.80 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NDXP241001C18300000 | 2024-09-06 9:45AM EDT | 2024-10-01 | 805.72 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP241002C18300000 | 2024-09-06 2:25PM EDT | 2024-10-02 | 575.83 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| NDXP241011C18300000 | 2024-08-23 12:33PM EDT | 2024-10-11 | 1,605.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018C18300000 | 2024-09-05 10:24AM EDT | 2024-10-18 | 1,158.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NDX241115C18300000 | 2024-05-28 3:34PM EDT | 2024-11-15 | 1,505.50 | 2,183.70 | 2,204.10 | 0.00 | - | 2 | 5 | 67.69% |
| NDX241220C18300000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,498.10 | 2,208.20 | 2,266.30 | 0.00 | - | 10 | 128 | 56.13% |
| NDX250117C18300000 | 2024-05-21 1:20PM EDT | 2025-01-17 | 1,658.10 | 2,448.10 | 2,469.70 | 0.00 | - | 1 | 2 | 54.88% |
| NDX250221C18300000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,147.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 20.52% |
| NDXP250331C18300000 | 2024-08-08 1:26PM EDT | 2025-03-31 | 1,663.35 | 1,538.00 | 1,563.20 | 0.00 | - | - | 1 | 27.46% |
| NDX250516C18300000 | 2024-07-18 10:04AM EDT | 2025-05-16 | 2,922.43 | 2,481.30 | 2,525.60 | 0.00 | - | 2 | 0 | 40.84% |
| NDX250620C18300000 | 2024-08-20 10:03AM EDT | 2025-06-20 | 2,818.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDX250919C18300000 | 2024-08-27 10:33AM EDT | 2025-09-19 | 2,926.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909P18300000 | 2024-09-06 4:10PM EDT | 2024-09-09 | 69.34 | 0.00 | 0.00 | 0.00 | - | 72 | 158 | 3.13% |
| NDXP240910P18300000 | 2024-09-06 3:57PM EDT | 2024-09-10 | 111.95 | 0.00 | 0.00 | 0.00 | - | 17 | 10 | 1.56% |
| NDXP240911P18300000 | 2024-09-06 3:49PM EDT | 2024-09-11 | 127.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDXP240912P18300000 | 2024-09-05 3:56PM EDT | 2024-09-12 | 70.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP240913P18300000 | 2024-09-06 3:45PM EDT | 2024-09-13 | 188.92 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.78% |
| NDXP240916P18300000 | 2024-09-04 3:00PM EDT | 2024-09-16 | 120.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.78% |
| NDXP240917P18300000 | 2024-09-05 4:05PM EDT | 2024-09-17 | 97.89 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
| NDXP240918P18300000 | 2024-08-29 12:42PM EDT | 2024-09-18 | 49.95 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.78% |
| NDXP240919P18300000 | 2024-09-05 11:33AM EDT | 2024-09-19 | 180.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX240920P18300000 | 2024-09-06 3:49PM EDT | 2024-09-20 | 267.65 | 0.00 | 0.00 | 0.00 | - | 4 | 558 | 0.78% |
| NDXP240923P18300000 | 2024-09-06 2:56PM EDT | 2024-09-23 | 304.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| NDXP240924P18300000 | 2024-09-05 10:16AM EDT | 2024-09-24 | 152.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240925P18300000 | 2024-09-06 3:03PM EDT | 2024-09-25 | 326.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.78% |
| NDXP240926P18300000 | 2024-09-06 3:05PM EDT | 2024-09-26 | 331.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240927P18300000 | 2024-09-06 3:11PM EDT | 2024-09-27 | 337.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.78% |
| NDXP240930P18300000 | 2024-09-06 3:37PM EDT | 2024-09-30 | 364.60 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.39% |
| NDXP241001P18300000 | 2024-09-06 9:46AM EDT | 2024-10-01 | 234.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
| NDXP241004P18300000 | 2024-09-04 4:10PM EDT | 2024-10-04 | 258.88 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.39% |
| NDXP241011P18300000 | 2024-08-30 12:21PM EDT | 2024-10-11 | 158.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX241018P18300000 | 2024-09-06 4:03PM EDT | 2024-10-18 | 494.10 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.39% |
| NDXP241025P18300000 | 2024-08-29 9:31AM EDT | 2024-10-25 | 214.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX241115P18300000 | 2024-09-03 12:37PM EDT | 2024-11-15 | 387.82 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.39% |
| NDX241220P18300000 | 2024-09-04 1:44PM EDT | 2024-12-20 | 571.05 | 0.00 | 0.00 | 0.00 | - | 34 | 177 | 0.20% |
| NDXP241231P18300000 | 2024-08-02 10:07AM EDT | 2024-12-31 | 931.80 | 373.50 | 384.50 | 0.00 | - | 1 | 2 | 10.82% |
| NDX250117P18300000 | 2024-08-08 1:07PM EDT | 2025-01-17 | 992.20 | 829.00 | 836.70 | 0.00 | - | 4 | 2 | 20.44% |
| NDX250221P18300000 | 2024-08-21 1:52PM EDT | 2025-02-21 | 487.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.20% |
| NDX250321P18300000 | 2024-08-16 11:55AM EDT | 2025-03-21 | 593.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| NDX250516P18300000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 892.60 | 610.00 | 690.00 | 0.00 | - | - | 3 | 12.37% |
| NDX250620P18300000 | 2024-07-31 10:45AM EDT | 2025-06-20 | 790.80 | 694.40 | 719.90 | 0.00 | - | 32 | 66 | 12.05% |
| NDX251219P18300000 | 2024-08-05 2:54PM EDT | 2025-12-19 | 1,690.00 | 1,020.80 | 1,428.50 | 0.00 | - | 3 | 6 | 18.01% |
| NDX261218P18300000 | 2024-06-13 10:42AM EDT | 2026-12-18 | 1,251.73 | 1,078.00 | 1,278.00 | 0.00 | - | 1 | 1 | 12.14% |
© 2024 Yahoo. All rights reserved.