NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18875.00
Callsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910C18875000 | 2024-09-09 4:04PM EDT | 2024-09-10 | 14.10 | 14.30 | 15.60 | -18.10 | -56.21% | 13 | 2 | 20.84% |
| NDXP240911C18875000 | 2024-09-05 2:46PM EDT | 2024-09-11 | 68.00 | 55.00 | 57.30 | -212.95 | -75.80% | 6 | 1 | 25.07% |
| NDXP240913C18875000 | 2024-09-06 3:54PM EDT | 2024-09-13 | 87.50 | 107.40 | 110.50 | 0.00 | - | 9 | 7 | 25.46% |
| NDXP240916C18875000 | 2024-09-09 10:41AM EDT | 2024-09-16 | 103.82 | 130.60 | 134.00 | +2.04 | +2.00% | 1 | 2 | 21.71% |
| NDX240920C18875000 | 2024-08-08 3:09PM EDT | 2024-09-20 | 435.90 | 156.50 | 159.00 | 0.00 | - | 2 | 6 | 19.37% |
| NDXP240927C18875000 | 2024-09-09 12:09PM EDT | 2024-09-27 | 279.50 | 294.70 | 299.30 | -251.37 | -47.35% | 4 | 1 | 23.89% |
| NDXP241011C18875000 | 2024-09-03 3:27PM EDT | 2024-10-11 | 648.41 | 428.80 | 435.90 | 0.00 | - | - | 2 | 24.19% |
| NDX241018C18875000 | 2024-09-06 10:40AM EDT | 2024-10-18 | 471.00 | 478.60 | 482.90 | 0.00 | - | 4 | 5 | 23.85% |
| NDX241115C18875000 | 2024-08-08 9:49AM EDT | 2024-11-15 | 611.10 | 614.20 | 620.70 | 0.00 | - | - | 1 | 22.54% |
| NDX241220C18875000 | 2024-07-25 10:40AM EDT | 2024-12-20 | 1,273.50 | 1,603.60 | 1,631.30 | 0.00 | - | 1 | 1 | 43.96% |
Putsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910P18875000 | 2024-09-06 2:38PM EDT | 2024-09-10 | 475.50 | 215.40 | 224.80 | 0.00 | - | 1 | 1 | 18.47% |
| NDXP240911P18875000 | 2024-09-05 2:48PM EDT | 2024-09-11 | 178.06 | 253.80 | 263.40 | 0.00 | - | - | 1 | 23.27% |
| NDXP240912P18875000 | 2024-09-05 1:28PM EDT | 2024-09-12 | 252.99 | 272.00 | 292.90 | 0.00 | - | - | 1 | 24.17% |
| NDXP240913P18875000 | 2024-09-09 10:40AM EDT | 2024-09-13 | 411.27 | 289.90 | 312.20 | -109.63 | -21.05% | 2 | 8 | 23.70% |
| NDXP240916P18875000 | 2024-09-06 10:58AM EDT | 2024-09-16 | 488.36 | 312.50 | 334.30 | 0.00 | - | 1 | 1 | 20.26% |
| NDXP240917P18875000 | 2024-09-04 10:51AM EDT | 2024-09-17 | 239.50 | 330.10 | 349.80 | 0.00 | - | - | 2 | 20.46% |
| NDX240920P18875000 | 2024-09-06 12:23PM EDT | 2024-09-20 | 573.30 | 383.40 | 389.60 | 0.00 | - | 3 | 15 | 20.70% |
| NDXP240925P18875000 | 2024-09-03 3:56PM EDT | 2024-09-25 | 356.19 | 428.60 | 437.40 | 0.00 | - | - | 1 | 20.35% |
| NDXP240927P18875000 | 2024-09-09 12:08PM EDT | 2024-09-27 | 489.73 | 449.80 | 455.90 | +295.98 | +152.76% | 2 | 8 | 20.34% |
| NDXP240930P18875000 | 2024-09-04 3:15PM EDT | 2024-09-30 | 411.21 | 461.20 | 468.90 | 0.00 | - | 1 | 2 | 19.58% |
| NDXP241004P18875000 | 2024-09-05 12:23PM EDT | 2024-10-04 | 449.75 | 505.10 | 511.40 | 0.00 | - | 2 | 2 | 20.17% |
| NDXP241011P18875000 | 2024-09-06 3:13PM EDT | 2024-10-11 | 687.01 | 544.10 | 552.50 | 0.00 | - | 1 | 1 | 19.72% |
| NDX241018P18875000 | 2024-09-06 11:52AM EDT | 2024-10-18 | 753.78 | 575.20 | 582.20 | 0.00 | - | 7 | 14 | 19.10% |
| NDX241115P18875000 | 2024-09-09 10:23AM EDT | 2024-11-15 | 770.00 | 740.60 | 748.30 | +299.70 | +63.73% | 1 | 1 | 19.82% |
| NDX241220P18875000 | 2024-09-05 11:22AM EDT | 2024-12-20 | 767.90 | 855.00 | 861.50 | 0.00 | - | 1 | 4 | 18.95% |
© 2024 Yahoo. All rights reserved.