Strike:19700.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916C19700000 | 2024-09-13 4:05PM EDT | 2024-09-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NDXP240917C19700000 | 2024-09-13 3:41PM EDT | 2024-09-17 | 37.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NDXP240918C19700000 | 2024-09-13 3:11PM EDT | 2024-09-18 | 70.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240919C19700000 | 2024-09-13 3:04PM EDT | 2024-09-19 | 91.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NDX240920C19700000 | 2024-09-13 3:22PM EDT | 2024-09-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| NDXP240923C19700000 | 2024-09-13 10:20AM EDT | 2024-09-23 | 147.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240924C19700000 | 2024-09-04 11:40AM EDT | 2024-09-24 | 88.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240925C19700000 | 2024-09-05 3:44PM EDT | 2024-09-25 | 78.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240926C19700000 | 2024-09-12 12:40PM EDT | 2024-09-26 | 129.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240927C19700000 | 2024-09-13 11:18AM EDT | 2024-09-27 | 206.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240930C19700000 | 2024-09-13 3:46PM EDT | 2024-09-30 | 225.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP241002C19700000 | 2024-09-10 2:01PM EDT | 2024-10-02 | 76.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDXP241004C19700000 | 2024-09-13 12:35PM EDT | 2024-10-04 | 271.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP241009C19700000 | 2024-09-13 12:08PM EDT | 2024-10-09 | 321.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP241010C19700000 | 2024-09-13 2:43PM EDT | 2024-10-10 | 330.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP241011C19700000 | 2024-09-12 11:12AM EDT | 2024-10-11 | 297.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP241014C19700000 | 2024-09-12 12:17PM EDT | 2024-10-14 | 287.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP241016C19700000 | 2024-09-12 9:42AM EDT | 2024-10-16 | 301.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241018C19700000 | 2024-09-13 11:57AM EDT | 2024-10-18 | 409.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| NDXP241025C19700000 | 2024-09-12 12:45PM EDT | 2024-10-25 | 389.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX241115C19700000 | 2024-09-05 3:10PM EDT | 2024-11-15 | 448.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX241220C19700000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 872.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NDXP241231C19700000 | 2024-08-29 1:47PM EDT | 2024-12-31 | 960.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| NDX250117C19700000 | 2024-09-13 3:50PM EDT | 2025-01-17 | 1,011.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| NDX250221C19700000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 1,191.47 | 1,983.40 | 2,006.90 | 0.00 | - | 1 | 1 | 40.76% |
| NDX250321C19700000 | 2024-08-05 9:30AM EDT | 2025-03-21 | 846.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| NDXP250331C19700000 | 2024-06-04 10:57AM EDT | 2025-03-31 | 1,043.00 | 1,990.80 | 2,006.90 | 0.00 | - | 1 | 2 | 36.62% |
| NDX250620C19700000 | 2024-09-06 10:25AM EDT | 2025-06-20 | 1,178.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP250630C19700000 | 2024-07-17 12:40PM EDT | 2025-06-30 | 2,126.70 | 1,706.40 | 1,757.50 | 0.00 | - | - | 1 | 26.66% |
| NDX250718C19700000 | 2024-08-28 2:43PM EDT | 2025-07-18 | 1,611.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX261218C19700000 | 2024-06-25 3:52PM EDT | 2026-12-18 | 3,580.00 | 2,826.00 | 3,026.00 | 0.00 | - | - | 1 | 26.69% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916P19700000 | 2024-09-13 3:36PM EDT | 2024-09-16 | 200.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240917P19700000 | 2024-09-13 3:12PM EDT | 2024-09-17 | 239.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240918P19700000 | 2024-09-11 9:30AM EDT | 2024-09-18 | 862.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240919P19700000 | 2024-09-10 2:04PM EDT | 2024-09-19 | 902.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920P19700000 | 2024-09-13 2:00PM EDT | 2024-09-20 | 269.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240923P19700000 | 2024-09-13 10:20AM EDT | 2024-09-23 | 336.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240925P19700000 | 2024-08-22 10:35AM EDT | 2024-09-25 | 365.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240927P19700000 | 2024-09-12 3:57PM EDT | 2024-09-27 | 428.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930P19700000 | 2024-09-10 9:54AM EDT | 2024-09-30 | 959.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241001P19700000 | 2024-09-12 3:12PM EDT | 2024-10-01 | 440.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241002P19700000 | 2024-08-28 1:32PM EDT | 2024-10-02 | 580.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241003P19700000 | 2024-08-29 1:52PM EDT | 2024-10-03 | 465.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241004P19700000 | 2024-09-03 9:41AM EDT | 2024-10-04 | 582.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX241018P19700000 | 2024-09-12 12:31PM EDT | 2024-10-18 | 634.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP241025P19700000 | 2024-09-12 12:31PM EDT | 2024-10-25 | 675.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241115P19700000 | 2024-09-05 11:28AM EDT | 2024-11-15 | 1,080.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX241220P19700000 | 2024-09-05 11:08AM EDT | 2024-12-20 | 1,114.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231P19700000 | 2024-08-15 3:26PM EDT | 2024-12-31 | 862.25 | 827.00 | 841.40 | 0.00 | - | 3 | 4 | 17.61% |
| NDX250221P19700000 | 2024-08-02 10:38AM EDT | 2025-02-21 | 1,724.30 | 891.90 | 904.40 | 0.00 | - | 1 | 1 | 15.67% |
| NDX250321P19700000 | 2024-09-05 10:20AM EDT | 2025-03-21 | 1,251.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250417P19700000 | 2024-08-02 3:06PM EDT | 2025-04-17 | 1,735.80 | 1,006.40 | 1,026.60 | 0.00 | - | 3 | 5 | 15.56% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 1,319.80 | 1,019.10 | 1,046.40 | 0.00 | - | 1 | 1 | 14.92% |
| NDX250620P19700000 | 2024-07-10 12:34PM EDT | 2025-06-20 | 844.80 | 1,630.30 | 1,693.50 | 0.00 | - | 5 | 23 | 23.48% |
| NDXP250630P19700000 | 2024-09-12 9:30AM EDT | 2025-06-30 | 1,350.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250718P19700000 | 2024-08-28 2:38PM EDT | 2025-07-18 | 1,326.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.