NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19225.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240913C19225000 | 2024-09-12 3:03PM EDT | 2024-09-13 | 228.30 | 198.00 | 207.00 | +94.83 | +71.05% | 14 | 14 | 11.42% |
| NDXP240918C19225000 | 2024-09-10 3:05PM EDT | 2024-09-18 | 87.94 | 298.50 | 315.90 | 0.00 | - | 2 | 2 | 18.88% |
| NDX240920C19225000 | 2024-09-12 1:55PM EDT | 2024-09-20 | 375.84 | 332.10 | 348.60 | +220.94 | +142.63% | 7 | 31 | 19.53% |
| NDXP240925C19225000 | 2024-09-12 1:52PM EDT | 2024-09-25 | 431.98 | 395.00 | 411.10 | +191.73 | +79.80% | 1 | 12 | 19.99% |
| NDXP240926C19225000 | 2024-09-05 1:44PM EDT | 2024-09-26 | 271.70 | 411.40 | 427.30 | 0.00 | - | - | 2 | 20.38% |
| NDXP240927C19225000 | 2024-09-11 12:30PM EDT | 2024-09-27 | 210.72 | 431.30 | 446.90 | 0.00 | - | 20 | 21 | 20.98% |
| NDXP240930C19225000 | 2024-09-11 2:11PM EDT | 2024-09-30 | 288.15 | 447.40 | 463.20 | 0.00 | - | 13 | 13 | 20.21% |
| NDXP241011C19225000 | 2024-08-29 9:30AM EDT | 2024-10-11 | 697.20 | 583.50 | 593.90 | 0.00 | - | - | 1 | 22.10% |
| NDX241018C19225000 | 2024-09-05 9:57AM EDT | 2024-10-18 | 564.00 | 637.10 | 645.00 | +70.80 | +14.36% | 2 | 0 | 22.01% |
| NDX241115C19225000 | 2024-09-12 12:37PM EDT | 2024-11-15 | 838.87 | 893.40 | 904.20 | +243.67 | +40.94% | 4 | 1 | 24.64% |
| NDX241220C19225000 | 2024-07-25 9:39AM EDT | 2024-12-20 | 1,081.80 | 1,355.50 | 1,381.20 | 0.00 | - | 1 | 2 | 31.74% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912P19225000 | 2024-09-12 3:36PM EDT | 2024-09-12 | 0.20 | 0.00 | 20.00 | -77.45 | -99.74% | 108 | 9 | 20.97% |
| NDXP240913P19225000 | 2024-09-12 4:12PM EDT | 2024-09-13 | 27.35 | 24.20 | 26.20 | -103.30 | -79.07% | 17 | 5 | 16.44% |
| NDXP240917P19225000 | 2024-09-11 11:36AM EDT | 2024-09-17 | 565.60 | 80.70 | 83.80 | 0.00 | - | 1 | 1 | 16.61% |
| NDXP240919P19225000 | 2024-09-12 2:45PM EDT | 2024-09-19 | 131.80 | 139.60 | 143.50 | -222.60 | -62.81% | 3 | 1 | 20.07% |
| NDX240920P19225000 | 2024-09-12 4:13PM EDT | 2024-09-20 | 144.45 | 144.20 | 147.70 | -123.95 | -46.18% | 25 | 12 | 19.29% |
| NDXP240927P19225000 | 2024-08-29 4:01PM EDT | 2024-09-27 | 326.47 | 223.10 | 227.70 | 0.00 | - | 1 | 9 | 19.64% |
| NDXP240930P19225000 | 2024-08-29 1:53PM EDT | 2024-09-30 | 263.10 | 235.70 | 242.90 | 0.00 | - | 1 | 4 | 18.91% |
| NDXP241004P19225000 | 2024-09-12 1:38PM EDT | 2024-10-04 | 292.75 | 283.40 | 289.00 | -426.69 | -59.31% | 1 | 2 | 19.63% |
| NDX241018P19225000 | 2024-09-12 9:54AM EDT | 2024-10-18 | 458.40 | 364.60 | 369.70 | -7.90 | -1.69% | 2 | 3 | 18.83% |
| NDX241220P19225000 | 2024-07-18 12:21PM EDT | 2024-12-20 | 689.40 | 632.10 | 648.20 | 0.00 | - | 1 | 1 | 18.43% |
© 2024 Yahoo. All rights reserved.