NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18900.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241011C18900000 | 2024-10-10 12:16PM EDT | 2024-10-11 | 1,422.21 | 1,322.00 | 1,371.70 | +316.41 | +28.61% | 3 | 3 | 64.37% |
| NDX241018C18900000 | 2024-09-16 3:44PM EDT | 2024-10-18 | 864.80 | 1,355.50 | 1,392.50 | 0.00 | - | 2 | 13 | 36.38% |
| NDXP241025C18900000 | 2024-10-02 10:02AM EDT | 2024-10-25 | 1,064.37 | 1,400.90 | 1,436.30 | 0.00 | - | 1 | 3 | 31.98% |
| NDXP241101C18900000 | 2024-09-05 12:06PM EDT | 2024-11-01 | 719.98 | 1,298.70 | 1,341.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP241108C18900000 | 2024-09-13 11:31AM EDT | 2024-11-08 | 1,142.40 | 1,537.20 | 1,582.10 | 0.00 | - | - | 1 | 32.79% |
| NDX241115C18900000 | 2024-09-13 10:59AM EDT | 2024-11-15 | 1,169.02 | 1,578.90 | 1,610.80 | 0.00 | - | 2 | 3 | 30.95% |
| NDX241220C18900000 | 2024-09-19 10:05AM EDT | 2024-12-20 | 1,542.60 | 1,791.00 | 1,816.00 | 0.00 | - | 18 | 41 | 29.24% |
| NDXP241231C18900000 | 2024-08-05 2:41PM EDT | 2024-12-31 | 855.00 | 1,093.50 | 1,111.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250117C18900000 | 2024-09-18 11:35AM EDT | 2025-01-17 | 1,419.75 | 1,943.40 | 1,957.80 | 0.00 | - | 4 | 6 | 28.71% |
| NDX250321C18900000 | 2024-09-18 11:35AM EDT | 2025-03-21 | 1,696.25 | 2,244.50 | 2,259.50 | 0.00 | - | 12 | 11 | 28.76% |
| NDXP250331C18900000 | 2024-08-14 11:32AM EDT | 2025-03-31 | 1,591.15 | 1,797.50 | 1,825.90 | 0.00 | - | 1 | 2 | 18.99% |
| NDX250516C18900000 | 2024-07-18 10:37AM EDT | 2025-05-16 | 2,362.33 | 2,064.20 | 2,106.00 | 0.00 | - | 2 | 2 | 22.04% |
| NDX250620C18900000 | 2024-09-26 11:55AM EDT | 2025-06-20 | 2,474.60 | 2,612.80 | 2,630.20 | 0.00 | - | 2 | 6 | 29.05% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241011P18900000 | 2024-10-09 1:52PM EDT | 2024-10-11 | 1.12 | 0.10 | 0.50 | 0.00 | - | 9 | 42 | 48.28% |
| NDXP241014P18900000 | 2024-10-10 11:27AM EDT | 2024-10-14 | 1.69 | 1.10 | 1.60 | -8.01 | -82.58% | 3 | 7 | 27.47% |
| NDXP241015P18900000 | 2024-10-08 3:12PM EDT | 2024-10-15 | 14.06 | 2.60 | 3.40 | 0.00 | - | 2 | 3 | 27.13% |
| NDXP241017P18900000 | 2024-10-10 9:38AM EDT | 2024-10-17 | 9.65 | 8.40 | 9.40 | -9.85 | -50.51% | 24 | 10 | 26.91% |
| NDX241018P18900000 | 2024-10-10 11:40AM EDT | 2024-10-18 | 11.45 | 10.50 | 11.20 | -4.35 | -27.53% | 3 | 274 | 25.98% |
| NDXP241022P18900000 | 2024-10-10 2:17PM EDT | 2024-10-22 | 21.12 | 19.50 | 20.70 | -78.90 | -78.88% | 1 | 1 | 23.95% |
| NDXP241023P18900000 | 2024-10-04 4:05PM EDT | 2024-10-23 | 63.90 | 23.90 | 25.10 | 0.00 | - | 3 | 1 | 24.00% |
| NDXP241024P18900000 | 2024-10-09 12:51PM EDT | 2024-10-24 | 38.20 | 28.80 | 30.50 | 0.00 | - | 1 | 1 | 24.18% |
| NDXP241025P18900000 | 2024-10-09 3:54PM EDT | 2024-10-25 | 39.83 | 34.80 | 36.30 | 0.00 | - | 3 | 11 | 24.36% |
| NDXP241029P18900000 | 2024-10-03 2:22PM EDT | 2024-10-29 | 157.00 | 45.90 | 49.10 | 0.00 | - | - | 2 | 23.40% |
| NDXP241031P18900000 | 2024-10-09 1:53PM EDT | 2024-10-31 | 74.80 | 60.90 | 63.90 | 0.00 | - | 4 | 7 | 23.96% |
| NDXP241101P18900000 | 2024-10-09 11:57AM EDT | 2024-11-01 | 78.20 | 71.90 | 74.00 | 0.00 | - | 2 | 11 | 24.45% |
| NDXP241105P18900000 | 2024-09-30 10:07AM EDT | 2024-11-05 | 151.40 | 80.30 | 87.30 | 0.00 | - | - | 1 | 23.68% |
| NDXP241106P18900000 | 2024-10-03 11:09AM EDT | 2024-11-06 | 246.76 | 115.80 | 124.20 | 0.00 | - | - | 1 | 26.17% |
| NDXP241108P18900000 | 2024-10-09 10:30AM EDT | 2024-11-08 | 139.24 | 136.90 | 140.60 | -18.76 | -11.87% | 2 | 13 | 26.42% |
| NDX241115P18900000 | 2024-10-08 12:21PM EDT | 2024-11-15 | 209.80 | 162.70 | 165.20 | 0.00 | - | 3 | 88 | 25.21% |
| NDXP241122P18900000 | 2024-10-10 3:53PM EDT | 2024-11-22 | 198.52 | 197.50 | 202.90 | -67.53 | -25.38% | 1 | 1 | 25.05% |
| NDX241220P18900000 | 2024-10-02 10:38AM EDT | 2024-12-20 | 414.80 | 293.50 | 296.80 | 0.00 | - | 5 | 53 | 23.07% |
| NDXP241231P18900000 | 2024-08-21 2:11PM EDT | 2024-12-31 | 505.85 | 437.20 | 447.90 | 0.00 | - | 6 | 7 | 26.39% |
| NDX250117P18900000 | 2024-10-09 9:36AM EDT | 2025-01-17 | 378.00 | 364.40 | 369.00 | -33.23 | -8.08% | 1 | 14 | 21.72% |
| NDX250221P18900000 | 2024-10-07 3:56PM EDT | 2025-02-21 | 600.00 | 463.20 | 469.80 | 0.00 | - | 6 | 8 | 21.18% |
| NDX250321P18900000 | 2024-09-30 10:33AM EDT | 2025-03-21 | 570.00 | 541.90 | 546.90 | -33.90 | -5.61% | 2 | 7 | 20.96% |
| NDX250516P18900000 | 2024-07-11 12:19PM EDT | 2025-05-16 | 677.20 | 1,264.20 | 1,278.90 | 0.00 | - | - | 1 | 31.15% |
| NDX250620P18900000 | 2024-10-07 1:05PM EDT | 2025-06-20 | 814.10 | 734.00 | 740.60 | 0.00 | - | 2 | 4 | 20.09% |
| NDX250718P18900000 | 2024-08-13 3:48PM EDT | 2025-07-18 | 1,160.00 | 997.20 | 1,021.40 | 0.00 | - | - | 10 | 23.47% |
| NDX251219P18900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 1,248.85 | 976.00 | 1,176.00 | 0.00 | - | - | 1 | 20.79% |
© 2024 Yahoo. All rights reserved.