NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19900.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916C19900000 | 2024-09-13 4:02PM EDT | 2024-09-16 | 1.58 | 0.85 | 1.30 | -5.72 | -78.36% | 67 | 38 | 18.03% |
| NDXP240917C19900000 | 2024-09-13 4:03PM EDT | 2024-09-17 | 5.50 | 4.80 | 5.60 | -12.10 | -68.75% | 9 | 6 | 16.51% |
| NDXP240919C19900000 | 2024-09-13 2:43PM EDT | 2024-09-19 | 41.70 | 35.10 | 37.10 | +0.80 | +1.96% | 2 | 15 | 19.66% |
| NDX240920C19900000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 42.90 | 42.00 | 44.00 | -9.30 | -17.82% | 30 | 441 | 18.73% |
| NDXP240923C19900000 | 2024-09-13 11:13AM EDT | 2024-09-23 | 77.21 | 63.30 | 65.90 | +40.71 | +111.53% | 2 | 3 | 17.44% |
| NDXP240925C19900000 | 2024-09-12 2:23PM EDT | 2024-09-25 | 94.90 | 87.80 | 90.90 | 0.00 | - | 1 | 37 | 18.06% |
| NDXP240926C19900000 | 2024-09-13 11:01AM EDT | 2024-09-26 | 109.55 | 100.30 | 103.60 | -4.65 | -4.07% | 1 | 4 | 18.36% |
| NDXP240927C19900000 | 2024-09-13 11:49AM EDT | 2024-09-27 | 126.45 | 115.30 | 118.60 | +53.88 | +74.25% | 2 | 39 | 18.83% |
| NDXP240930C19900000 | 2024-09-13 3:40PM EDT | 2024-09-30 | 139.00 | 129.40 | 132.80 | +25.03 | +21.96% | 71 | 39 | 17.88% |
| NDXP241001C19900000 | 2024-09-12 10:01AM EDT | 2024-10-01 | 99.25 | 140.00 | 146.70 | 0.00 | - | 1 | 0 | 18.28% |
| NDXP241002C19900000 | 2024-09-13 10:12AM EDT | 2024-10-02 | 163.15 | 150.60 | 157.70 | +124.38 | +320.81% | 1 | 5 | 18.47% |
| NDXP241004C19900000 | 2024-09-10 9:55AM EDT | 2024-10-04 | 56.04 | 185.70 | 189.80 | 0.00 | - | 1 | 6 | 19.47% |
| NDXP241007C19900000 | 2024-09-12 3:47PM EDT | 2024-10-07 | 190.20 | 195.30 | 204.30 | 0.00 | - | 1 | 2 | 18.92% |
| NDXP241010C19900000 | 2024-09-04 10:04AM EDT | 2024-10-10 | 138.20 | 230.50 | 240.00 | 0.00 | - | - | 4 | 19.62% |
| NDXP241011C19900000 | 2024-09-13 10:27AM EDT | 2024-10-11 | 248.30 | 247.50 | 252.10 | +180.30 | +265.15% | 37 | 3 | 19.86% |
| NDX241018C19900000 | 2024-09-13 10:48AM EDT | 2024-10-18 | 309.40 | 296.80 | 301.50 | +18.38 | +6.32% | 2 | 22 | 19.85% |
| NDXP241025C19900000 | 2024-09-11 9:53AM EDT | 2024-10-25 | 154.90 | 356.90 | 364.70 | 0.00 | - | 3 | 3 | 20.58% |
| NDX241115C19900000 | 2024-09-09 3:58PM EDT | 2024-11-15 | 265.17 | 550.00 | 556.70 | 0.00 | - | 2 | 3 | 22.82% |
| NDX241220C19900000 | 2024-09-09 1:06PM EDT | 2024-12-20 | 424.60 | 747.00 | 755.60 | 0.00 | - | 1 | 50 | 23.22% |
| NDXP241231C19900000 | 2024-09-03 3:28PM EDT | 2024-12-31 | 600.65 | 792.70 | 809.20 | 0.00 | - | 1 | 4 | 23.27% |
| NDX250221C19900000 | 2024-08-29 9:57AM EDT | 2025-02-21 | 1,109.28 | 1,037.00 | 1,051.50 | 0.00 | - | 1 | 1 | 23.81% |
| NDX250321C19900000 | 2024-09-13 12:27PM EDT | 2025-03-21 | 1,150.90 | 1,154.60 | 1,166.30 | +76.00 | +7.07% | 72 | 46 | 24.02% |
| NDX250417C19900000 | 2024-07-19 9:30AM EDT | 2025-04-17 | 1,624.00 | 1,342.10 | 1,376.20 | 0.00 | - | 1 | 1 | 25.97% |
| NDX250620C19900000 | 2024-07-26 10:33AM EDT | 2025-06-20 | 1,372.80 | 1,666.60 | 1,694.30 | 0.00 | - | 1 | 7 | 27.47% |
| NDX250718C19900000 | 2024-08-05 3:57PM EDT | 2025-07-18 | 1,063.65 | 1,289.80 | 1,320.10 | 0.00 | - | 4 | 2 | 20.93% |
| NDX261218C19900000 | 2024-07-25 9:30AM EDT | 2026-12-18 | 2,970.30 | 2,908.90 | 3,458.90 | 0.00 | - | 1 | 1 | 31.15% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P19900000 | 2024-08-28 10:45AM EDT | 2024-09-20 | 609.50 | 418.60 | 443.40 | 0.00 | - | 1 | 437 | 20.90% |
| NDXP240930P19900000 | 2024-08-23 4:12PM EDT | 2024-09-30 | 503.80 | 483.50 | 505.00 | 0.00 | - | 1 | 12 | 16.92% |
| NDXP241001P19900000 | 2024-08-29 11:10AM EDT | 2024-10-01 | 524.39 | 492.90 | 514.10 | 0.00 | - | - | 1 | 17.03% |
| NDXP241004P19900000 | 2024-08-29 11:10AM EDT | 2024-10-04 | 546.15 | 529.60 | 538.00 | 0.00 | - | - | 1 | 17.16% |
| NDX241018P19900000 | 2024-09-12 1:50PM EDT | 2024-10-18 | 666.35 | 599.20 | 606.70 | 0.00 | - | 2 | 19 | 16.23% |
| NDX241115P19900000 | 2024-09-13 12:00PM EDT | 2024-11-15 | 771.15 | 778.40 | 786.80 | -236.25 | -23.45% | 1 | 113 | 17.86% |
| NDX241220P19900000 | 2024-08-21 11:54AM EDT | 2024-12-20 | 819.10 | 895.90 | 903.70 | 0.00 | - | 1 | 54 | 17.23% |
| NDXP241231P19900000 | 2024-09-03 3:28PM EDT | 2024-12-31 | 1,197.40 | 913.70 | 928.60 | 0.00 | - | 1 | 6 | 16.92% |
| NDX250117P19900000 | 2024-03-08 3:57PM EDT | 2025-01-17 | 1,838.30 | 1,811.10 | 1,835.40 | 0.00 | - | 1 | 1 | 35.76% |
| NDX250321P19900000 | 2024-08-22 4:14PM EDT | 2025-03-21 | 1,123.10 | 1,107.20 | 1,115.60 | 0.00 | - | 2 | 11 | 16.19% |
| NDX250417P19900000 | 2024-07-25 4:00PM EDT | 2025-04-17 | 1,503.90 | 1,065.40 | 1,091.30 | 0.00 | - | 1 | 1 | 14.73% |
| NDX250620P19900000 | 2024-05-17 10:07AM EDT | 2025-06-20 | 1,569.90 | 1,062.00 | 1,262.00 | 0.00 | - | 3 | 7 | 15.45% |
| NDX250718P19900000 | 2024-09-11 12:39PM EDT | 2025-07-18 | 1,610.85 | 1,325.80 | 1,355.40 | 0.00 | - | 1 | 2 | 16.04% |
© 2024 Yahoo. All rights reserved.