NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18800.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C18800000 | 2024-09-17 2:30PM EDT | 2024-09-20 | 643.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240923C18800000 | 2024-09-16 10:35AM EDT | 2024-09-23 | 595.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240924C18800000 | 2024-09-11 12:27PM EDT | 2024-09-24 | 381.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240925C18800000 | 2024-09-09 11:15AM EDT | 2024-09-25 | 231.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240927C18800000 | 2024-09-12 9:36AM EDT | 2024-09-27 | 641.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930C18800000 | 2024-09-09 11:28AM EDT | 2024-09-30 | 291.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241003C18800000 | 2024-09-19 9:41AM EDT | 2024-10-03 | 1,106.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241004C18800000 | 2024-09-12 1:47PM EDT | 2024-10-04 | 841.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP241010C18800000 | 2024-09-05 1:46PM EDT | 2024-10-10 | 659.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241015C18800000 | 2024-09-10 11:59AM EDT | 2024-10-15 | 470.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241018C18800000 | 2024-09-10 11:59AM EDT | 2024-10-18 | 498.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241025C18800000 | 2024-09-05 3:14PM EDT | 2024-10-25 | 778.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241115C18800000 | 2024-09-13 11:00AM EDT | 2024-11-15 | 1,239.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220C18800000 | 2024-09-18 10:43AM EDT | 2024-12-20 | 1,409.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241231C18800000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 993.30 | 1,908.20 | 1,937.20 | 0.00 | - | 1 | 1 | 33.12% |
| NDX250117C18800000 | 2024-09-13 11:00AM EDT | 2025-01-17 | 1,576.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250221C18800000 | 2024-07-02 10:35AM EDT | 2025-02-21 | 2,233.40 | 1,455.50 | 1,495.60 | 0.00 | - | - | 1 | 17.52% |
| NDX250321C18800000 | 2024-09-18 10:43AM EDT | 2025-03-21 | 1,822.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP250331C18800000 | 2024-08-14 11:32AM EDT | 2025-03-31 | 1,653.95 | 1,865.30 | 1,894.20 | 0.00 | - | 1 | 1 | 23.38% |
| NDX250417C18800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,780.00 | 2,398.20 | 2,434.90 | 0.00 | - | 1 | 1 | 32.05% |
| NDX250516C18800000 | 2024-07-18 10:36AM EDT | 2025-05-16 | 2,432.47 | 2,131.50 | 2,173.80 | 0.00 | - | 2 | 2 | 25.70% |
| NDX250620C18800000 | 2024-08-02 9:53AM EDT | 2025-06-20 | 1,705.50 | 2,148.00 | 2,310.40 | 0.00 | - | 1 | 7 | 26.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P18800000 | 2024-09-19 11:53AM EDT | 2024-09-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NDXP240923P18800000 | 2024-09-19 3:43PM EDT | 2024-09-23 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240924P18800000 | 2024-09-19 10:09AM EDT | 2024-09-24 | 10.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240925P18800000 | 2024-09-16 2:23PM EDT | 2024-09-25 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240926P18800000 | 2024-09-17 9:36AM EDT | 2024-09-26 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240927P18800000 | 2024-09-19 2:44PM EDT | 2024-09-27 | 23.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NDXP240930P18800000 | 2024-09-19 1:29PM EDT | 2024-09-30 | 31.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP241001P18800000 | 2024-09-19 1:33PM EDT | 2024-10-01 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP241003P18800000 | 2024-09-19 2:02PM EDT | 2024-10-03 | 45.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241004P18800000 | 2024-09-19 3:57PM EDT | 2024-10-04 | 59.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP241007P18800000 | 2024-09-09 3:34PM EDT | 2024-10-07 | 506.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP241011P18800000 | 2024-09-17 10:59AM EDT | 2024-10-11 | 167.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP241014P18800000 | 2024-09-11 9:30AM EDT | 2024-10-14 | 425.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP241016P18800000 | 2024-09-12 9:42AM EDT | 2024-10-16 | 290.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP241017P18800000 | 2024-09-12 9:50AM EDT | 2024-10-17 | 331.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX241018P18800000 | 2024-09-19 2:24PM EDT | 2024-10-18 | 112.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NDXP241025P18800000 | 2024-09-19 1:37PM EDT | 2024-10-25 | 138.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP241101P18800000 | 2024-09-19 3:50PM EDT | 2024-11-01 | 185.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P18800000 | 2024-09-11 9:37AM EDT | 2024-11-15 | 647.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241220P18800000 | 2024-09-19 9:30AM EDT | 2024-12-20 | 395.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP241231P18800000 | 2024-06-28 10:14AM EDT | 2024-12-31 | 460.00 | 750.10 | 765.10 | 0.00 | - | 1 | 10 | 29.72% |
| NDX250117P18800000 | 2024-09-16 11:16AM EDT | 2025-01-17 | 612.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250221P18800000 | 2024-09-16 10:13AM EDT | 2025-02-21 | 673.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX250321P18800000 | 2024-09-16 3:34PM EDT | 2025-03-21 | 747.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NDXP250331P18800000 | 2024-08-07 12:04PM EDT | 2025-03-31 | 1,343.30 | 1,175.10 | 1,194.00 | 0.00 | - | - | 1 | 29.73% |
| NDX250516P18800000 | 2024-08-06 4:04PM EDT | 2025-05-16 | 1,520.95 | 1,026.60 | 1,043.40 | 0.00 | - | 1 | 2 | 24.21% |
| NDX250620P18800000 | 2024-09-11 12:27PM EDT | 2025-06-20 | 1,118.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX251219P18800000 | 2024-08-06 11:10AM EDT | 2025-12-19 | 1,739.02 | 1,089.30 | 1,639.30 | 0.00 | - | - | 2 | 24.69% |
© 2024 Yahoo. All rights reserved.