NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18950.00
Callsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240911C18950000 | 2024-09-10 4:07PM EDT | 2024-09-11 | 61.65 | 60.90 | 62.80 | +33.25 | +117.08% | 33 | 8 | 28.68% |
| NDXP240912C18950000 | 2024-09-09 1:58PM EDT | 2024-09-12 | 50.70 | 93.70 | 96.70 | 0.00 | - | 4 | 2 | 26.79% |
| NDXP240913C18950000 | 2024-09-10 2:14PM EDT | 2024-09-13 | 119.34 | 122.90 | 125.90 | +50.94 | +74.47% | 25 | 9 | 26.33% |
| NDXP240916C18950000 | 2024-09-09 10:41AM EDT | 2024-09-16 | 78.50 | 148.00 | 151.30 | 0.00 | - | 1 | 6 | 21.33% |
| NDX240920C18950000 | 2024-09-10 11:00AM EDT | 2024-09-20 | 188.30 | 232.70 | 235.70 | +35.90 | +23.56% | 12 | 84 | 23.42% |
| NDX241018C18950000 | 2024-09-09 1:44PM EDT | 2024-10-18 | 422.30 | 509.10 | 514.10 | 0.00 | - | 2 | 7 | 23.55% |
| NDX241115C18950000 | 2024-09-04 3:45PM EDT | 2024-11-15 | 856.85 | 747.80 | 754.90 | 0.00 | - | - | 1 | 25.41% |
| NDX241220C18950000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 1,239.90 | 1,554.10 | 1,569.10 | 0.00 | - | 1 | 1 | 41.16% |
Putsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240911P18950000 | 2024-09-10 1:49PM EDT | 2024-09-11 | 244.80 | 187.80 | 192.70 | -252.60 | -50.78% | 6 | 8 | 31.17% |
| NDXP240912P18950000 | 2024-09-10 2:47PM EDT | 2024-09-12 | 227.63 | 218.10 | 224.20 | -282.57 | -55.38% | 3 | 1 | 28.04% |
| NDXP240913P18950000 | 2024-09-10 11:46AM EDT | 2024-09-13 | 366.81 | 241.10 | 246.70 | -84.18 | -18.67% | 2 | 16 | 26.33% |
| NDXP240916P18950000 | 2024-09-06 12:32PM EDT | 2024-09-16 | 591.15 | 264.20 | 269.80 | 0.00 | - | 10 | 8 | 21.08% |
| NDXP240917P18950000 | 2024-09-03 10:26AM EDT | 2024-09-17 | 176.23 | 281.90 | 287.50 | 0.00 | - | - | 1 | 21.26% |
| NDXP240919P18950000 | 2024-09-09 3:39PM EDT | 2024-09-19 | 461.90 | 331.80 | 337.20 | 0.00 | - | 1 | 4 | 23.03% |
| NDX240920P18950000 | 2024-09-10 3:53PM EDT | 2024-09-20 | 335.30 | 334.70 | 339.50 | -188.10 | -35.94% | 6 | 79 | 22.04% |
| NDXP240926P18950000 | 2024-08-30 12:53PM EDT | 2024-09-26 | 208.26 | 393.50 | 401.30 | 0.00 | - | 6 | 6 | 21.39% |
| NDXP240927P18950000 | 2024-09-05 12:59PM EDT | 2024-09-27 | 410.40 | 403.90 | 409.20 | 0.00 | - | 8 | 8 | 21.24% |
| NDXP240930P18950000 | 2024-09-06 3:39PM EDT | 2024-09-30 | 671.87 | 415.70 | 422.60 | 0.00 | - | 1 | 2 | 20.35% |
| NDXP241004P18950000 | 2024-09-05 11:57AM EDT | 2024-10-04 | 502.20 | 460.20 | 465.60 | 0.00 | - | 1 | 7 | 20.82% |
| NDXP241011P18950000 | 2024-09-10 10:29AM EDT | 2024-10-11 | 554.70 | 501.50 | 508.40 | +99.37 | +21.82% | 1 | 2 | 20.29% |
| NDX241018P18950000 | 2024-09-06 3:44PM EDT | 2024-10-18 | 768.57 | 533.80 | 538.80 | 0.00 | - | 2 | 5 | 19.58% |
| NDX241115P18950000 | 2024-08-26 10:30AM EDT | 2024-11-15 | 456.30 | 702.40 | 708.70 | 0.00 | - | 1 | 5 | 20.19% |
| NDX241220P18950000 | 2024-09-05 11:21AM EDT | 2024-12-20 | 800.40 | 818.90 | 825.30 | 0.00 | - | 5 | 8 | 19.27% |
| NDX250117P18950000 | 2024-09-09 11:33AM EDT | 2025-01-17 | 1,005.00 | 878.60 | 886.70 | 0.00 | - | 1 | 3 | 18.43% |
© 2024 Yahoo. All rights reserved.