NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20100.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916C20100000 | 2024-09-13 4:01PM EDT | 2024-09-16 | 0.55 | 0.20 | 0.55 | -2.65 | -82.81% | 54 | 1 | 13.28% |
| NDXP240917C20100000 | 2024-09-13 4:04PM EDT | 2024-09-17 | 1.15 | 0.85 | 1.35 | -0.38 | -24.84% | 7 | 8 | 12.90% |
| NDXP240918C20100000 | 2024-08-21 10:10AM EDT | 2024-09-18 | 296.35 | 5.80 | 6.70 | 0.00 | - | - | 36 | 15.04% |
| NDX240920C20100000 | 2024-09-13 2:33PM EDT | 2024-09-20 | 19.10 | 14.60 | 15.70 | +1.70 | +9.77% | 76 | 711 | 15.33% |
| NDXP240923C20100000 | 2024-09-12 2:33PM EDT | 2024-09-23 | 34.91 | 26.50 | 28.20 | 0.00 | - | 5 | 38 | 15.01% |
| NDXP240924C20100000 | 2024-09-13 12:03PM EDT | 2024-09-24 | 44.63 | 33.90 | 35.90 | +0.03 | +0.07% | 3 | 3 | 15.40% |
| NDXP240925C20100000 | 2024-09-06 9:30AM EDT | 2024-09-25 | 20.90 | 42.20 | 44.40 | 0.00 | - | 1 | 1 | 15.79% |
| NDXP240927C20100000 | 2024-09-11 12:14PM EDT | 2024-09-27 | 14.89 | 61.70 | 64.00 | 0.00 | - | 1 | 8 | 16.64% |
| NDXP240930C20100000 | 2024-09-11 1:52PM EDT | 2024-09-30 | 29.96 | 71.80 | 74.80 | 0.00 | - | 2 | 38 | 16.03% |
| NDXP241001C20100000 | 2024-09-12 3:12PM EDT | 2024-10-01 | 85.60 | 80.90 | 85.80 | 0.00 | - | 1 | 8 | 16.47% |
| NDXP241003C20100000 | 2024-09-12 2:02PM EDT | 2024-10-03 | 108.30 | 98.50 | 104.20 | 0.00 | - | 4 | 4 | 16.97% |
| NDXP241004C20100000 | 2024-09-12 10:41AM EDT | 2024-10-04 | 94.40 | 118.40 | 121.80 | 0.00 | - | 1 | 8 | 17.76% |
| NDXP241007C20100000 | 2024-09-10 3:31PM EDT | 2024-10-07 | 43.35 | 127.30 | 134.40 | 0.00 | - | 1 | 3 | 17.39% |
| NDXP241011C20100000 | 2024-09-10 1:52PM EDT | 2024-10-11 | 59.50 | 171.90 | 175.90 | 0.00 | - | 4 | 5 | 18.40% |
| NDX241018C20100000 | 2024-09-12 10:12AM EDT | 2024-10-18 | 173.25 | 216.30 | 220.20 | 0.00 | - | 1 | 36 | 18.56% |
| NDX241115C20100000 | 2024-08-20 9:50AM EDT | 2024-11-15 | 698.90 | 455.50 | 461.00 | 0.00 | - | 1 | 11 | 21.81% |
| NDX241220C20100000 | 2024-09-09 11:11AM EDT | 2024-12-20 | 304.97 | 647.50 | 654.20 | 0.00 | - | 5 | 276 | 22.41% |
| NDXP241231C20100000 | 2024-09-11 1:50PM EDT | 2024-12-31 | 519.85 | 691.00 | 706.30 | 0.00 | - | 1 | 5 | 22.50% |
| NDX250417C20100000 | 2024-07-12 3:44PM EDT | 2025-04-17 | 1,928.70 | 800.60 | 827.40 | 0.00 | - | 1 | 1 | 18.03% |
| NDX250516C20100000 | 2024-08-02 3:06PM EDT | 2025-05-16 | 939.50 | 1,277.50 | 1,294.60 | 0.00 | - | 1 | 1 | 24.28% |
| NDX250620C20100000 | 2024-08-05 3:14PM EDT | 2025-06-20 | 878.45 | 1,102.90 | 1,128.80 | 0.00 | - | 1 | 0 | 20.28% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P20100000 | 2024-08-21 2:42PM EDT | 2024-09-20 | 515.71 | 588.50 | 617.40 | 0.00 | - | 1 | 657 | 18.63% |
| NDXP240927P20100000 | 2024-08-23 3:20PM EDT | 2024-09-27 | 587.80 | 615.90 | 641.40 | 0.00 | - | 2 | 5 | 15.85% |
| NDXP240930P20100000 | 2024-07-11 1:29PM EDT | 2024-09-30 | 475.22 | 1,539.50 | 1,569.80 | 0.00 | - | 2 | 6 | 72.80% |
| NDX241018P20100000 | 2024-08-28 10:45AM EDT | 2024-10-18 | 830.55 | 712.50 | 732.80 | 0.00 | - | 1 | 31 | 15.07% |
| NDX241115P20100000 | 2024-08-19 10:14AM EDT | 2024-11-15 | 899.18 | 880.90 | 890.40 | 0.00 | - | 2 | 20 | 16.73% |
| NDX241220P20100000 | 2024-09-13 12:27PM EDT | 2024-12-20 | 1,010.22 | 991.80 | 1,000.60 | +53.22 | +5.56% | 1 | 357 | 16.32% |
| NDXP241231P20100000 | 2024-09-04 9:41AM EDT | 2024-12-31 | 1,371.60 | 1,008.00 | 1,023.50 | 0.00 | - | 1 | 13 | 16.03% |
| NDX250321P20100000 | 2024-08-22 3:47PM EDT | 2025-03-21 | 1,216.60 | 1,194.00 | 1,203.40 | 0.00 | - | 12 | 14 | 15.50% |
© 2024 Yahoo. All rights reserved.