NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19550.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C19550000 | 2024-09-18 3:36PM EDT | 2024-09-20 | 301.80 | 254.10 | 291.40 | +211.00 | +232.38% | 3 | 77 | 14.62% |
| NDXP240923C19550000 | 2024-09-19 9:55AM EDT | 2024-09-23 | 300.08 | 312.20 | 321.10 | +165.63 | +123.19% | 2 | 3 | 15.42% |
| NDXP240924C19550000 | 2024-09-17 10:18AM EDT | 2024-09-24 | 234.75 | 322.70 | 355.10 | 0.00 | - | 1 | 5 | 18.80% |
| NDXP240927C19550000 | 2024-09-13 1:06PM EDT | 2024-09-27 | 300.00 | 392.70 | 401.30 | 0.00 | - | 2 | 4 | 19.57% |
| NDXP240930C19550000 | 2024-09-12 11:43AM EDT | 2024-09-30 | 219.45 | 412.50 | 420.80 | 0.00 | - | 1 | 10 | 18.29% |
| NDXP241004C19550000 | 2024-09-18 4:03PM EDT | 2024-10-04 | 558.85 | 484.50 | 492.30 | +300.64 | +116.43% | 1 | 7 | 20.54% |
| NDXP241011C19550000 | 2024-09-13 12:47PM EDT | 2024-10-11 | 411.13 | 554.90 | 562.50 | 0.00 | - | - | 4 | 20.79% |
| NDX241018C19550000 | 2024-09-17 12:44PM EDT | 2024-10-18 | 423.10 | 605.40 | 613.20 | 0.00 | - | 2 | 15 | 20.48% |
| NDXP241101C19550000 | 2024-09-11 11:13AM EDT | 2024-11-01 | 284.28 | 740.60 | 752.00 | 0.00 | - | - | 1 | 22.10% |
| NDX241115C19550000 | 2024-09-13 11:12AM EDT | 2024-11-15 | 752.55 | 881.80 | 890.70 | 0.00 | - | 2 | 16 | 23.73% |
| NDX241220C19550000 | 2024-09-18 3:15PM EDT | 2024-12-20 | 896.50 | 1,090.50 | 1,099.50 | 0.00 | - | 2 | 5 | 24.03% |
| NDX250117C19550000 | 2024-09-13 11:12AM EDT | 2025-01-17 | 1,097.05 | 1,232.10 | 1,243.60 | 0.00 | - | - | 1 | 24.26% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P19550000 | 2024-09-19 3:45PM EDT | 2024-09-20 | 2.92 | 2.45 | 3.10 | -165.08 | -95.73% | 158 | 85 | 16.52% |
| NDXP240925P19550000 | 2024-09-19 3:43PM EDT | 2024-09-25 | 65.62 | 76.80 | 79.30 | -749.38 | -91.95% | 3 | 2 | 18.87% |
| NDXP240926P19550000 | 2024-09-19 1:44PM EDT | 2024-09-26 | 80.25 | 93.00 | 96.20 | -815.35 | -91.04% | 4 | 4 | 19.31% |
| NDXP240927P19550000 | 2024-09-19 11:04AM EDT | 2024-09-27 | 109.99 | 107.00 | 109.80 | -182.21 | -62.36% | 3 | 3 | 19.41% |
| NDXP240930P19550000 | 2024-09-19 11:04AM EDT | 2024-09-30 | 125.61 | 123.70 | 126.50 | -844.47 | -87.05% | 1 | 9 | 17.93% |
| NDXP241004P19550000 | 2024-09-19 11:11AM EDT | 2024-10-04 | 182.95 | 180.30 | 183.60 | -239.45 | -56.69% | 1 | 4 | 19.28% |
| NDXP241011P19550000 | 2024-09-13 12:47PM EDT | 2024-10-11 | 419.74 | 228.70 | 232.70 | 0.00 | - | 15 | 9 | 18.62% |
| NDX241018P19550000 | 2024-09-19 2:17PM EDT | 2024-10-18 | 250.50 | 261.60 | 266.50 | -162.10 | -39.29% | 2 | 9 | 17.82% |
| NDX241115P19550000 | 2024-08-30 10:25AM EDT | 2024-11-15 | 628.00 | 466.60 | 471.40 | 0.00 | - | 1 | 4 | 19.50% |
| NDX241220P19550000 | 2024-09-19 12:44PM EDT | 2024-12-20 | 568.50 | 594.80 | 599.00 | -149.90 | -20.87% | 1 | 6 | 18.64% |
| NDXP241231P19550000 | 2024-09-12 12:58PM EDT | 2024-12-31 | 844.47 | 615.00 | 627.50 | 0.00 | - | - | 7 | 18.31% |
| NDX250117P19550000 | 2024-09-11 11:17AM EDT | 2025-01-17 | 1,241.50 | 661.30 | 668.30 | 0.00 | - | - | 4 | 17.88% |
© 2024 Yahoo. All rights reserved.