NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:56PM EDT
Strike:19050.00
Callsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910C19050000 | 2024-09-10 2:37PM EDT | 2024-09-10 | 0.15 | 0.00 | 0.40 | -2.10 | -93.33% | 88 | 36 | 9.85% |
| NDXP240911C19050000 | 2024-09-10 4:09PM EDT | 2024-09-11 | 32.20 | 31.20 | 32.80 | +13.83 | +75.29% | 48 | 4 | 19.60% |
| NDXP240912C19050000 | 2024-09-10 3:12PM EDT | 2024-09-12 | 57.70 | 57.90 | 60.30 | +34.90 | +153.07% | 5 | 3 | 21.12% |
| NDXP240913C19050000 | 2024-09-10 11:58AM EDT | 2024-09-13 | 88.11 | 83.20 | 85.70 | +50.26 | +132.79% | 7 | 56 | 22.04% |
| NDXP240916C19050000 | 2024-09-10 9:39AM EDT | 2024-09-16 | 75.90 | 105.90 | 108.70 | +16.66 | +28.12% | 1 | 5 | 19.12% |
| NDXP240917C19050000 | 2024-09-05 10:26AM EDT | 2024-09-17 | 326.85 | 124.50 | 127.40 | 0.00 | - | - | 1 | 19.71% |
| NDX240920C19050000 | 2024-09-10 1:57PM EDT | 2024-09-20 | 166.52 | 184.60 | 187.50 | +33.02 | +24.73% | 4 | 126 | 21.68% |
| NDXP240923C19050000 | 2024-09-10 10:19AM EDT | 2024-09-23 | 177.00 | 210.80 | 214.60 | +49.50 | +38.82% | 3 | 7 | 21.13% |
| NDXP240926C19050000 | 2024-09-09 2:04PM EDT | 2024-09-26 | 181.41 | 252.80 | 258.80 | +4.27 | +2.41% | 1 | 7 | 21.98% |
| NDXP240927C19050000 | 2024-09-10 4:10PM EDT | 2024-09-27 | 271.25 | 270.90 | 275.00 | +72.65 | +36.58% | 1 | 5 | 22.36% |
| NDXP240930C19050000 | 2024-09-04 11:50AM EDT | 2024-09-30 | 413.16 | 285.00 | 290.60 | 0.00 | - | 3 | 6 | 21.58% |
| NDXP241011C19050000 | 2024-09-06 4:11PM EDT | 2024-10-11 | 278.38 | 405.60 | 411.70 | 0.00 | - | 4 | 5 | 23.00% |
| NDX241018C19050000 | 2024-09-06 12:36PM EDT | 2024-10-18 | 338.77 | 454.70 | 459.30 | 0.00 | - | 2 | 6 | 22.79% |
| NDXP241025C19050000 | 2024-09-05 3:14PM EDT | 2024-10-25 | 626.89 | 513.30 | 522.60 | 0.00 | - | - | 2 | 23.37% |
| NDXP241101C19050000 | 2024-09-09 1:04PM EDT | 2024-11-01 | 501.45 | 569.30 | 578.70 | 0.00 | - | 41 | 40 | 23.74% |
| NDX241115C19050000 | 2024-09-04 10:55AM EDT | 2024-11-15 | 822.60 | 692.00 | 698.70 | 0.00 | - | 1 | 1 | 24.85% |
| NDX241220C19050000 | 2024-08-14 12:03PM EDT | 2024-12-20 | 1,117.06 | 881.80 | 889.30 | 0.00 | - | 1 | 1 | 24.94% |
Putsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910P19050000 | 2024-09-09 2:03PM EDT | 2024-09-10 | 451.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240911P19050000 | 2024-09-09 2:42PM EDT | 2024-09-11 | 491.75 | 256.60 | 264.00 | 0.00 | - | 33 | 33 | 22.06% |
| NDXP240912P19050000 | 2024-09-06 3:13PM EDT | 2024-09-12 | 607.67 | 281.00 | 289.20 | 0.00 | - | 1 | 3 | 22.52% |
| NDXP240913P19050000 | 2024-09-10 2:40PM EDT | 2024-09-13 | 309.55 | 295.20 | 313.90 | -350.08 | -53.07% | 2 | 8 | 23.09% |
| NDXP240916P19050000 | 2024-09-04 12:29PM EDT | 2024-09-16 | 302.04 | 314.50 | 334.80 | 0.00 | - | - | 2 | 19.67% |
| NDXP240917P19050000 | 2024-09-04 11:03AM EDT | 2024-09-17 | 283.40 | 331.20 | 351.50 | 0.00 | - | 2 | 3 | 20.02% |
| NDXP240919P19050000 | 2024-09-03 2:21PM EDT | 2024-09-19 | 356.74 | 383.50 | 390.00 | 0.00 | - | - | 1 | 21.20% |
| NDX240920P19050000 | 2024-09-06 10:40AM EDT | 2024-09-20 | 590.00 | 385.90 | 391.80 | 0.00 | - | 2 | 70 | 20.36% |
| NDXP240923P19050000 | 2024-09-09 2:20PM EDT | 2024-09-23 | 567.78 | 409.30 | 415.50 | 0.00 | - | 4 | 10 | 19.73% |
| NDXP240926P19050000 | 2024-09-04 11:14AM EDT | 2024-09-26 | 387.13 | 442.30 | 450.30 | 0.00 | - | - | 13 | 20.13% |
| NDXP240927P19050000 | 2024-09-04 1:21PM EDT | 2024-09-27 | 400.90 | 451.70 | 457.80 | 0.00 | - | 16 | 19 | 20.02% |
| NDXP240930P19050000 | 2024-09-06 10:33AM EDT | 2024-09-30 | 641.58 | 463.00 | 470.10 | 0.00 | - | 4 | 14 | 19.24% |
| NDXP241004P19050000 | 2024-09-04 10:41AM EDT | 2024-10-04 | 445.42 | 506.50 | 512.70 | 0.00 | - | 1 | 3 | 19.85% |
| NDXP241011P19050000 | 2024-09-03 3:51PM EDT | 2024-10-11 | 539.71 | 546.60 | 553.80 | 0.00 | - | - | 1 | 19.43% |
| NDX241018P19050000 | 2024-09-05 2:39PM EDT | 2024-10-18 | 541.00 | 578.30 | 584.20 | 0.00 | - | 2 | 4 | 18.85% |
| NDX241115P19050000 | 2024-08-22 10:20AM EDT | 2024-11-15 | 423.55 | 745.20 | 751.80 | 0.00 | - | - | 9 | 19.64% |
| NDX241220P19050000 | 2024-09-05 11:20AM EDT | 2024-12-20 | 833.60 | 860.50 | 867.10 | 0.00 | - | 2 | 2 | 18.83% |
| NDX250117P19050000 | 2024-09-04 10:26AM EDT | 2025-01-17 | 879.00 | 918.70 | 927.40 | 0.00 | - | - | 1 | 18.03% |
© 2024 Yahoo. All rights reserved.