NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:20000.00
Callsfor9 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241009C20000000 | 2024-10-09 12:48PM EDT | 2024-10-09 | 227.28 | 196.50 | 210.60 | +84.78 | +59.49% | 23 | 97 | 0.00% |
| NDXP241010C20000000 | 2024-10-08 2:57PM EDT | 2024-10-10 | 236.20 | 239.40 | 246.30 | +57.25 | +31.99% | 3 | 7 | 15.94% |
| NDXP241011C20000000 | 2024-10-09 12:42PM EDT | 2024-10-11 | 300.00 | 277.90 | 284.10 | +50.00 | +20.00% | 11 | 37 | 19.96% |
| NDXP241014C20000000 | 2024-10-09 11:01AM EDT | 2024-10-14 | 293.60 | 302.20 | 307.90 | +78.70 | +36.62% | 1 | 6 | 16.82% |
| NDXP241015C20000000 | 2024-10-09 12:11PM EDT | 2024-10-15 | 336.65 | 315.00 | 320.00 | +90.10 | +36.54% | 1 | 335 | 16.81% |
| NDXP241016C20000000 | 2024-10-07 1:09PM EDT | 2024-10-16 | 226.35 | 336.20 | 341.60 | 0.00 | - | 2 | 49 | 17.73% |
| NDXP241017C20000000 | 2024-10-08 9:35AM EDT | 2024-10-17 | 198.90 | 350.00 | 355.90 | 0.00 | - | 1 | 22 | 17.95% |
| NDX241018C20000000 | 2024-10-09 12:43PM EDT | 2024-10-18 | 378.95 | 365.80 | 370.10 | +79.89 | +26.71% | 5 | 309 | 18.18% |
| NDXP241021C20000000 | 2024-10-08 12:15PM EDT | 2024-10-21 | 390.82 | 391.40 | 396.30 | +90.20 | +30.00% | 4 | 55 | 17.79% |
| NDXP241022C20000000 | 2024-10-08 9:43AM EDT | 2024-10-22 | 258.80 | 403.00 | 409.00 | 0.00 | - | 1 | 51 | 17.99% |
| NDXP241024C20000000 | 2024-09-25 11:05AM EDT | 2024-10-24 | 432.46 | 439.80 | 442.20 | 0.00 | - | - | 14 | 18.90% |
| NDXP241025C20000000 | 2024-10-07 3:28PM EDT | 2024-10-25 | 278.60 | 459.60 | 465.00 | 0.00 | - | 12 | 30 | 19.70% |
| NDXP241028C20000000 | 2024-09-24 12:20PM EDT | 2024-10-28 | 448.90 | 472.50 | 483.40 | 0.00 | - | - | 2 | 19.17% |
| NDXP241029C20000000 | 2024-09-24 12:20PM EDT | 2024-10-29 | 456.90 | 488.80 | 493.00 | 0.00 | - | - | 1 | 19.23% |
| NDXP241030C20000000 | 2024-10-01 2:43PM EDT | 2024-10-30 | 371.96 | 500.20 | 511.60 | 0.00 | - | 2 | 146 | 19.75% |
| NDXP241031C20000000 | 2024-10-07 2:46PM EDT | 2024-10-31 | 351.20 | 520.20 | 522.60 | 0.00 | - | 3 | 6 | 19.88% |
| NDXP241101C20000000 | 2024-09-30 3:27PM EDT | 2024-11-01 | 453.75 | 549.70 | 555.00 | 0.00 | - | 3 | 76 | 21.07% |
| NDX241115C20000000 | 2024-10-08 3:48PM EDT | 2024-11-15 | 671.90 | 716.20 | 721.00 | 0.00 | - | 22 | 105 | 23.26% |
| NDXP241122C20000000 | 2024-09-27 11:31AM EDT | 2024-11-22 | 719.46 | 779.00 | 787.50 | 0.00 | - | 1 | 1 | 23.76% |
| NDX241220C20000000 | 2024-10-09 10:21AM EDT | 2024-12-20 | 933.55 | 961.10 | 966.10 | +48.67 | +5.50% | 2 | 1,033 | 23.67% |
| NDXP241231C20000000 | 2024-09-30 10:30AM EDT | 2024-12-31 | 923.50 | 1,007.40 | 1,018.70 | 0.00 | - | 1 | 17 | 23.44% |
| NDX250117C20000000 | 2024-10-07 12:08PM EDT | 2025-01-17 | 986.88 | 1,113.10 | 1,119.80 | 0.00 | - | 6 | 923 | 23.79% |
| NDX250221C20000000 | 2024-09-18 10:26AM EDT | 2025-02-21 | 940.00 | 1,298.50 | 1,307.70 | 0.00 | - | 3 | 11 | 24.36% |
| NDX250321C20000000 | 2024-10-08 11:13AM EDT | 2025-03-21 | 1,360.15 | 1,441.20 | 1,448.80 | 0.00 | - | 10 | 105 | 24.82% |
| NDXP250331C20000000 | 2024-07-25 10:09AM EDT | 2025-03-31 | 993.15 | 1,310.00 | 1,337.70 | 0.00 | - | 2 | 5 | 22.08% |
| NDX250417C20000000 | 2024-09-23 10:19AM EDT | 2025-04-17 | 1,366.40 | 1,571.00 | 1,589.10 | 0.00 | - | 1 | 2 | 25.43% |
| NDX250516C20000000 | 2024-10-08 11:14AM EDT | 2025-05-16 | 1,610.46 | 1,694.80 | 1,708.20 | 0.00 | - | 5 | 41 | 25.61% |
| NDX250620C20000000 | 2024-09-19 1:49PM EDT | 2025-06-20 | 1,693.02 | 1,843.00 | 1,852.40 | 0.00 | - | 1 | 29 | 25.96% |
| NDX250718C20000000 | 2024-08-22 10:00AM EDT | 2025-07-18 | 1,858.10 | 1,637.80 | 1,683.20 | 0.00 | - | - | 1 | 22.23% |
| NDX250815C20000000 | 2024-10-01 1:39PM EDT | 2025-08-15 | 1,729.85 | 2,047.50 | 2,077.30 | 0.00 | - | - | 1 | 26.56% |
| NDX250919C20000000 | 2024-10-07 1:06PM EDT | 2025-09-19 | 2,029.38 | 2,162.00 | 2,200.60 | 0.00 | - | 10 | 18 | 26.77% |
| NDX251219C20000000 | 2024-06-25 2:27PM EDT | 2025-12-19 | 2,441.00 | 1,752.00 | 1,952.00 | 0.00 | - | 1 | 5 | 20.96% |
| NDX261218C20000000 | 2024-09-16 3:12PM EDT | 2026-12-18 | 2,840.34 | 3,362.00 | 3,562.00 | 0.00 | - | - | 1 | 29.23% |
Putsfor9 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241009P20000000 | 2024-10-09 12:56PM EDT | 2024-10-09 | 3.56 | 3.10 | 3.50 | -34.15 | -90.44% | 344 | 70 | 13.52% |
| NDXP241010P20000000 | 2024-10-09 12:31PM EDT | 2024-10-10 | 37.00 | 39.00 | 40.30 | -44.00 | -54.32% | 91 | 3 | 20.33% |
| NDXP241011P20000000 | 2024-10-09 12:08PM EDT | 2024-10-11 | 62.00 | 62.40 | 63.40 | -43.50 | -41.23% | 55 | 40 | 20.56% |
| NDXP241014P20000000 | 2024-10-09 12:08PM EDT | 2024-10-14 | 81.54 | 86.30 | 87.70 | -51.96 | -38.92% | 6 | 10 | 17.29% |
| NDXP241016P20000000 | 2024-10-09 12:02PM EDT | 2024-10-16 | 108.30 | 116.30 | 118.30 | -124.98 | -53.58% | 4 | 20 | 17.84% |
| NDXP241017P20000000 | 2024-10-09 9:43AM EDT | 2024-10-17 | 188.25 | 127.50 | 129.40 | -19.18 | -9.25% | 6 | 14 | 17.78% |
| NDX241018P20000000 | 2024-10-09 12:14PM EDT | 2024-10-18 | 131.10 | 133.90 | 135.70 | -59.05 | -31.05% | 42 | 211 | 17.38% |
| NDXP241021P20000000 | 2024-10-09 12:27PM EDT | 2024-10-21 | 151.83 | 157.30 | 159.40 | -63.12 | -29.36% | 9 | 4 | 16.92% |
| NDXP241024P20000000 | 2024-10-09 12:05PM EDT | 2024-10-24 | 191.65 | 194.40 | 197.60 | -152.00 | -44.23% | 5 | 0 | 17.65% |
| NDXP241025P20000000 | 2024-10-09 10:06AM EDT | 2024-10-25 | 250.80 | 208.20 | 210.60 | -53.22 | -17.51% | 4 | 56 | 17.90% |
| NDXP241030P20000000 | 2024-10-08 1:05PM EDT | 2024-10-30 | 336.00 | 239.90 | 245.10 | 0.00 | - | 4 | 147 | 17.56% |
| NDXP241031P20000000 | 2024-10-07 1:25PM EDT | 2024-10-31 | 381.20 | 255.00 | 258.30 | 0.00 | - | 20 | 8 | 17.85% |
| NDXP241101P20000000 | 2024-09-30 3:27PM EDT | 2024-11-01 | 417.60 | 276.60 | 279.20 | 0.00 | - | 1 | 2 | 18.52% |
| NDX241115P20000000 | 2024-10-09 11:40AM EDT | 2024-11-15 | 408.30 | 412.20 | 414.60 | -68.90 | -14.44% | 5 | 91 | 20.06% |
| NDX241220P20000000 | 2024-10-09 11:25AM EDT | 2024-12-20 | 576.00 | 569.10 | 571.50 | -37.00 | -6.04% | 1 | 579 | 18.90% |
| NDXP241231P20000000 | 2024-10-09 12:39PM EDT | 2024-12-31 | 592.59 | 598.40 | 604.70 | -111.56 | -15.84% | 1 | 16 | 18.49% |
| NDX250117P20000000 | 2024-10-09 11:28AM EDT | 2025-01-17 | 654.70 | 648.30 | 651.50 | -193.55 | -22.82% | 2 | 646 | 17.98% |
| NDX250221P20000000 | 2024-09-26 11:15AM EDT | 2025-02-21 | 818.10 | 756.00 | 761.00 | 0.00 | - | 75 | 76 | 17.75% |
| NDX250321P20000000 | 2024-10-02 2:30PM EDT | 2025-03-21 | 1,017.76 | 845.80 | 849.80 | 0.00 | - | 2 | 21 | 17.83% |
| NDX250417P20000000 | 2024-10-04 12:38PM EDT | 2025-04-17 | 1,018.20 | 907.20 | 917.50 | 0.00 | - | 2 | 3 | 17.69% |
| NDX250516P20000000 | 2024-07-01 12:17PM EDT | 2025-05-16 | 1,103.56 | 1,200.00 | 1,400.00 | 0.00 | - | 10 | 15 | 24.28% |
| NDX250620P20000000 | 2024-10-01 11:39AM EDT | 2025-06-20 | 1,248.40 | 1,053.00 | 1,057.80 | 0.00 | - | 1 | 135 | 17.42% |
| NDXP250630P20000000 | 2024-09-16 9:30AM EDT | 2025-06-30 | 1,406.50 | 1,068.10 | 1,076.40 | 0.00 | - | - | 1 | 17.36% |
| NDX250718P20000000 | 2024-10-09 12:05PM EDT | 2025-07-18 | 1,099.85 | 1,099.20 | 1,107.10 | -1,365.35 | -55.38% | 5 | 2 | 17.24% |
| NDX250815P20000000 | 2024-10-08 3:47PM EDT | 2025-08-15 | 1,199.40 | 1,152.10 | 1,173.70 | 0.00 | - | 1 | 1 | 17.35% |
| NDX250919P20000000 | 2024-09-24 2:31PM EDT | 2025-09-19 | 1,308.80 | 1,212.50 | 1,237.90 | 0.00 | - | 1 | 1 | 17.28% |
| NDX251219P20000000 | 2024-07-10 10:17AM EDT | 2025-12-19 | 1,185.60 | 2,018.00 | 2,218.00 | 0.00 | - | 15 | 36 | 26.63% |
© 2024 Yahoo. All rights reserved.