NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:22000.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916C22000000 | 2024-09-13 3:38PM EDT | 2024-09-16 | 0.10 | - | 0.20 | 0.00 | - | - | 70 | 79.30% |
| NDX240920C22000000 | 2024-09-13 12:27PM EDT | 2024-09-20 | 0.60 | 0.15 | 0.60 | 0.00 | - | 40 | 621 | 39.00% |
| NDXP240926C22000000 | 2024-08-27 2:02PM EDT | 2024-09-26 | 7.20 | 0.60 | 1.15 | 0.00 | - | - | 2 | 28.03% |
| NDXP240927C22000000 | 2024-08-23 3:56PM EDT | 2024-09-27 | 11.12 | 0.65 | 1.30 | 0.00 | - | 10 | 11 | 27.18% |
| NDXP240930C22000000 | 2024-09-10 4:05PM EDT | 2024-09-30 | 0.58 | 0.80 | 1.45 | 0.00 | - | 1 | 23 | 24.59% |
| NDX241018C22000000 | 2024-09-16 10:18AM EDT | 2024-10-18 | 6.10 | 5.40 | 6.10 | +2.59 | +73.79% | 1 | 74 | 19.74% |
| NDX241115C22000000 | 2024-09-13 3:37PM EDT | 2024-11-15 | 42.00 | 32.70 | 33.90 | 0.00 | - | 1 | 19 | 19.34% |
| NDX241220C22000000 | 2024-09-13 3:34PM EDT | 2024-12-20 | 106.80 | 86.10 | 87.70 | 0.00 | - | 5 | 296 | 19.18% |
| NDXP241231C22000000 | 2024-09-12 2:20PM EDT | 2024-12-31 | 120.85 | 102.30 | 107.20 | 0.00 | - | 2 | 17 | 19.17% |
| NDX250117C22000000 | 2024-09-13 9:52AM EDT | 2025-01-17 | 163.80 | 138.10 | 140.00 | 0.00 | - | 3 | 371 | 19.23% |
| NDX250221C22000000 | 2024-09-13 4:03PM EDT | 2025-02-21 | 247.20 | 217.20 | 221.10 | 0.00 | - | 1 | 10 | 19.65% |
| NDX250321C22000000 | 2024-09-13 9:30AM EDT | 2025-03-21 | 309.00 | 290.10 | 293.10 | 0.00 | - | 1 | 207 | 20.05% |
| NDXP250331C22000000 | 2024-08-06 9:38AM EDT | 2025-03-31 | 199.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NDX250620C22000000 | 2024-09-12 9:59AM EDT | 2025-06-20 | 508.69 | 533.80 | 538.20 | 0.00 | - | 5 | 45 | 21.16% |
| NDXP250630C22000000 | 2024-08-06 9:35AM EDT | 2025-06-30 | 355.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| NDX250718C22000000 | 2024-08-06 9:32AM EDT | 2025-07-18 | 394.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDX251219C22000000 | 2024-09-03 2:33PM EDT | 2025-12-19 | 910.40 | 922.00 | 1,122.00 | 0.00 | - | 1 | 8 | 23.99% |
| NDX261218C22000000 | 2024-09-13 11:44AM EDT | 2026-12-18 | 1,941.76 | 1,768.00 | 1,968.00 | 0.00 | - | 2 | 23 | 25.45% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930P22000000 | 2024-07-10 4:13PM EDT | 2024-09-30 | 1,307.15 | 3,332.30 | 3,366.50 | 0.00 | - | - | 1 | 100.59% |
| NDX241018P22000000 | 2024-08-15 3:58PM EDT | 2024-10-18 | 2,366.11 | 2,385.00 | 2,417.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115P22000000 | 2024-08-26 11:29AM EDT | 2024-11-15 | 2,346.93 | 2,462.10 | 2,511.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDX241220P22000000 | 2024-07-10 12:48PM EDT | 2024-12-20 | 1,466.69 | 3,157.10 | 3,192.40 | 0.00 | - | 5 | 3 | 35.06% |
| NDX250117P22000000 | 2024-08-09 4:11PM EDT | 2025-01-17 | 3,114.10 | 3,241.60 | 3,291.00 | 0.00 | - | 1 | 65 | 33.49% |
| NDX250221P22000000 | 2024-08-05 11:47AM EDT | 2025-02-21 | 3,563.70 | 2,776.60 | 2,805.20 | 0.00 | - | 1 | 2 | 16.25% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 0.00% |
| NDX250620P22000000 | 2024-07-01 10:41AM EDT | 2025-06-20 | 2,160.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219P22000000 | 2024-07-08 10:36AM EDT | 2025-12-19 | 1,988.75 | 3,044.80 | 3,594.80 | 0.00 | - | - | 1 | 21.37% |
| NDX261218P22000000 | 2024-09-13 11:44AM EDT | 2026-12-18 | 2,907.74 | 2,870.00 | 3,070.00 | 0.00 | - | 2 | 4 | 10.67% |
© 2024 Yahoo. All rights reserved.