NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:21400.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C21400000 | 2024-08-29 3:12PM EDT | 2024-09-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 25.00% |
| NDXP240930C21400000 | 2024-09-19 9:36AM EDT | 2024-09-30 | 2.45 | 1.45 | 1.90 | 0.00 | - | 2 | 7 | 19.03% |
| NDXP241011C21400000 | 2024-09-03 10:58AM EDT | 2024-10-11 | 15.35 | 10.40 | 11.40 | 0.00 | - | 1 | 1 | 17.49% |
| NDX241018C21400000 | 2024-09-20 10:22AM EDT | 2024-10-18 | 19.43 | 17.10 | 18.00 | +8.03 | +70.44% | 5 | 16 | 16.58% |
| NDX241115C21400000 | 2024-09-18 1:23PM EDT | 2024-11-15 | 78.85 | 101.10 | 104.10 | 0.00 | - | 1 | 7 | 18.33% |
| NDX241220C21400000 | 2024-09-19 9:58AM EDT | 2024-12-20 | 245.00 | 219.20 | 221.10 | 0.00 | - | 2 | 69 | 18.89% |
| NDXP241231C21400000 | 2024-08-05 10:15AM EDT | 2024-12-31 | 135.64 | 141.30 | 147.40 | 0.00 | - | 2 | 5 | 15.32% |
| NDX250117C21400000 | 2024-09-11 2:46PM EDT | 2025-01-17 | 208.88 | 312.20 | 315.90 | 0.00 | - | 3 | 628 | 19.26% |
| NDX250321C21400000 | 2024-09-06 12:04PM EDT | 2025-03-21 | 253.99 | 532.20 | 536.60 | 0.00 | - | 3 | 16 | 20.22% |
| NDX250516C21400000 | 2024-09-05 2:11PM EDT | 2025-05-16 | 523.70 | 730.60 | 738.20 | 0.00 | - | 2 | 2 | 21.15% |
| NDX250718C21400000 | 2024-08-05 9:36AM EDT | 2025-07-18 | 637.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250919C21400000 | 2024-07-17 12:29PM EDT | 2025-09-19 | 1,500.00 | 826.90 | 1,376.90 | 0.00 | - | 1 | 2 | 25.52% |
| NDX251219C21400000 | 2024-07-17 9:55AM EDT | 2025-12-19 | 1,890.00 | 1,185.40 | 1,585.40 | 0.00 | - | 1 | 2 | 25.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P21400000 | 2024-03-08 3:00PM EDT | 2024-09-20 | 2,953.40 | 2,910.50 | 2,929.60 | 0.00 | - | 1 | 1 | 467.35% |
| NDXP240930P21400000 | 2024-08-01 4:09PM EDT | 2024-09-30 | 2,434.35 | 1,765.80 | 1,799.30 | 0.00 | - | 1 | 1 | 49.75% |
| NDX241018P21400000 | 2024-04-23 9:36AM EDT | 2024-10-18 | 3,626.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115P21400000 | 2024-07-11 10:00AM EDT | 2024-11-15 | 1,055.40 | 2,658.10 | 2,691.70 | 0.00 | - | 2 | 11 | 53.83% |
| NDX241220P21400000 | 2024-07-31 11:00AM EDT | 2024-12-20 | 1,950.90 | 1,741.00 | 1,765.00 | 0.00 | - | 1 | 6 | 15.91% |
| NDX250117P21400000 | 2024-08-06 9:48AM EDT | 2025-01-17 | 3,142.70 | 2,289.40 | 2,366.70 | 0.00 | - | 1 | 0 | 29.94% |
| NDX250321P21400000 | 2024-07-24 9:35AM EDT | 2025-03-21 | 1,945.80 | 1,750.90 | 1,766.60 | 0.00 | - | 1 | 1 | 11.34% |
| NDX250417P21400000 | 2024-09-11 11:58AM EDT | 2025-04-17 | 2,490.57 | 1,766.10 | 1,789.90 | 0.00 | - | - | 1 | 11.18% |
| NDX250620P21400000 | 2024-09-06 1:11PM EDT | 2025-06-20 | 2,712.00 | 1,860.80 | 1,878.40 | 0.00 | - | 5 | 13 | 11.59% |
| NDX251219P21400000 | 2024-06-26 1:20PM EDT | 2025-12-19 | 1,996.05 | 2,294.00 | 2,494.00 | 0.00 | - | - | 0 | 16.91% |
© 2024 Yahoo. All rights reserved.