NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18775.00
Callsfor17 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240917C18775000 | 2024-09-10 11:00AM EDT | 2024-09-17 | 207.00 | 619.70 | 668.00 | 0.00 | - | - | - | 48.21% |
| NDX240920C18775000 | 2024-09-11 10:01AM EDT | 2024-09-20 | 284.00 | 662.20 | 701.10 | 0.00 | - | 3 | 5 | 32.22% |
| NDXP240923C18775000 | 2024-09-06 1:33PM EDT | 2024-09-23 | 237.45 | 683.60 | 721.00 | 0.00 | - | 2 | 1 | 27.31% |
| NDXP240927C18775000 | 2024-09-12 11:47AM EDT | 2024-09-27 | 675.75 | 743.70 | 777.50 | 0.00 | - | 4 | 2 | 27.65% |
| NDXP240930C18775000 | 2024-09-05 1:46PM EDT | 2024-09-30 | 566.05 | 757.70 | 791.30 | 0.00 | - | - | 1 | 25.68% |
| NDXP241004C18775000 | 2024-09-05 1:46PM EDT | 2024-10-04 | 620.36 | 814.70 | 846.00 | 0.00 | - | - | 1 | 26.57% |
| NDX241018C18775000 | 2024-09-11 11:27AM EDT | 2024-10-18 | 528.60 | 932.10 | 961.40 | 0.00 | - | 2 | 6 | 25.75% |
| NDX241115C18775000 | 2024-08-08 9:42AM EDT | 2024-11-15 | 695.20 | 665.60 | 672.20 | 0.00 | - | - | 1 | 6.53% |
| NDX250117C18775000 | 2024-09-11 10:14AM EDT | 2025-01-17 | 1,125.60 | 1,514.10 | 1,544.90 | 0.00 | - | - | 1 | 26.99% |
Putsfor17 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240917P18775000 | 2024-09-16 3:50PM EDT | 2024-09-17 | 0.80 | 0.60 | 1.15 | -5.47 | -87.24% | 45 | 5 | 28.59% |
| NDXP240918P18775000 | 2024-09-12 4:11PM EDT | 2024-09-18 | 18.80 | 8.30 | 9.10 | -18.60 | -49.73% | 1 | 6 | 28.45% |
| NDXP240919P18775000 | 2024-09-11 9:50AM EDT | 2024-09-19 | 37.92 | 21.50 | 22.80 | -223.38 | -85.49% | 1 | 1 | 28.83% |
| NDX240920P18775000 | 2024-09-13 3:25PM EDT | 2024-09-20 | 42.61 | 26.70 | 28.10 | +13.41 | +45.92% | 2 | 16 | 26.44% |
| NDXP240924P18775000 | 2024-09-11 2:55PM EDT | 2024-09-24 | 177.60 | 55.50 | 57.30 | 0.00 | - | - | 1 | 23.40% |
| NDXP240925P18775000 | 2024-09-11 9:50AM EDT | 2024-09-25 | 324.92 | 65.80 | 67.80 | 0.00 | - | - | 6 | 23.44% |
| NDXP240927P18775000 | 2024-09-12 11:51AM EDT | 2024-09-27 | 162.09 | 86.10 | 88.30 | 0.00 | - | 4 | 7 | 23.48% |
| NDXP240930P18775000 | 2024-09-11 2:31PM EDT | 2024-09-30 | 230.03 | 97.90 | 100.20 | 0.00 | - | 4 | 10 | 21.92% |
| NDXP241004P18775000 | 2024-09-12 1:50PM EDT | 2024-10-04 | 165.40 | 139.90 | 142.60 | 0.00 | - | 2 | 4 | 22.61% |
| NDXP241011P18775000 | 2024-09-12 11:22AM EDT | 2024-10-11 | 246.40 | 183.00 | 186.20 | 0.00 | - | - | 2 | 21.86% |
| NDX241018P18775000 | 2024-09-13 2:16PM EDT | 2024-10-18 | 198.85 | 216.00 | 218.90 | 0.00 | - | 4 | 16 | 21.02% |
| NDXP241025P18775000 | 2024-09-04 3:58PM EDT | 2024-10-25 | 490.08 | 256.50 | 262.20 | 0.00 | - | - | 1 | 21.04% |
| NDX241115P18775000 | 2024-08-27 11:11AM EDT | 2024-11-15 | 383.70 | 391.80 | 395.40 | 0.00 | - | 2 | 7 | 21.71% |
| NDX241220P18775000 | 2024-09-13 10:51AM EDT | 2024-12-20 | 505.70 | 516.20 | 519.90 | 0.00 | - | 7 | 18 | 20.67% |
| NDX250117P18775000 | 2024-09-12 1:59PM EDT | 2025-01-17 | 579.30 | 579.80 | 585.40 | -4.10 | -0.70% | 1 | 6 | 19.72% |
© 2024 Yahoo. All rights reserved.