NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:23000.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C23000000 | 2024-08-29 3:46PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 50.00% |
| NDXP240923C23000000 | 2024-09-20 9:42AM EDT | 2024-09-23 | 0.20 | 0.00 | 0.05 | -0.27 | -57.45% | 1 | 6 | 40.82% |
| NDXP240930C23000000 | 2024-09-12 2:40PM EDT | 2024-09-30 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 29.09% |
| NDX241018C23000000 | 2024-09-20 9:30AM EDT | 2024-10-18 | 4.30 | 2.05 | 2.90 | +1.45 | +50.88% | 6 | 46 | 21.62% |
| NDX241115C23000000 | 2024-09-11 2:28PM EDT | 2024-11-15 | 7.90 | 12.70 | 14.10 | 0.00 | - | 1 | 14 | 19.12% |
| NDX241220C23000000 | 2024-09-19 11:02AM EDT | 2024-12-20 | 49.62 | 39.10 | 40.90 | 0.00 | - | 5 | 85 | 18.21% |
| NDXP241231C23000000 | 2024-09-03 11:41AM EDT | 2024-12-31 | 32.40 | 45.20 | 52.00 | 0.00 | - | 1 | 25 | 18.10% |
| NDX250117C23000000 | 2024-09-09 9:46AM EDT | 2025-01-17 | 24.99 | 67.40 | 70.30 | 0.00 | - | 1 | 82 | 17.94% |
| NDX250221C23000000 | 2024-09-20 4:04PM EDT | 2025-02-21 | 121.37 | 117.60 | 122.20 | +78.07 | +180.30% | 1 | 19 | 18.15% |
| NDX250321C23000000 | 2024-09-19 11:02AM EDT | 2025-03-21 | 194.13 | 170.80 | 174.00 | 0.00 | - | 1 | 682 | 18.48% |
| NDXP250331C23000000 | 2024-09-11 4:14PM EDT | 2025-03-31 | 133.95 | 180.50 | 196.40 | 0.00 | - | - | 1 | 18.68% |
| NDX250417C23000000 | 2024-08-09 10:35AM EDT | 2025-04-17 | 117.00 | 85.50 | 98.80 | 0.00 | - | 1 | 4 | 14.74% |
| NDX250516C23000000 | 2024-08-05 10:31AM EDT | 2025-05-16 | 122.00 | 171.20 | 178.80 | 0.00 | - | 3 | 184 | 16.31% |
| NDX250620C23000000 | 2024-09-12 10:39AM EDT | 2025-06-20 | 290.38 | 363.60 | 368.80 | 0.00 | - | 5 | 42 | 19.50% |
| NDXP250630C23000000 | 2024-08-06 9:36AM EDT | 2025-06-30 | 199.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX250919C23000000 | 2024-08-22 1:58PM EDT | 2025-09-19 | 595.66 | 562.80 | 608.80 | 0.00 | - | 2 | 4 | 20.80% |
| NDX251219C23000000 | 2024-06-06 10:15AM EDT | 2025-12-19 | 796.00 | 1,303.90 | 1,369.10 | 0.00 | - | 1 | 3 | 28.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018P23000000 | 2024-07-18 12:11PM EDT | 2024-10-18 | 3,080.10 | 3,261.80 | 3,301.90 | 0.00 | - | 1 | 1 | 39.12% |
| NDX241115P23000000 | 2024-09-10 9:46AM EDT | 2024-11-15 | 4,071.73 | 3,037.10 | 3,085.70 | 0.00 | - | 1 | 3 | 0.00% |
| NDX241220P23000000 | 2024-07-25 10:33AM EDT | 2024-12-20 | 3,671.20 | 2,977.20 | 3,016.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241231P23000000 | 2024-08-30 10:53AM EDT | 2024-12-31 | 3,211.45 | 2,947.10 | 2,994.50 | 0.00 | - | 200 | 200 | 0.00% |
| NDX250117P23000000 | 2024-09-06 11:58AM EDT | 2025-01-17 | 4,172.02 | 2,913.60 | 2,958.50 | 0.00 | - | 1 | 146 | 0.00% |
| NDX250221P23000000 | 2024-08-02 12:54PM EDT | 2025-02-21 | 4,109.60 | 3,032.20 | 3,058.80 | 0.00 | - | 6 | 6 | 0.00% |
| NDX250321P23000000 | 2024-04-18 4:08PM EDT | 2025-03-21 | 4,734.20 | 3,682.20 | 3,707.10 | 0.00 | - | 1 | 1 | 26.96% |
| NDX250516P23000000 | 2024-08-22 10:18AM EDT | 2025-05-16 | 2,809.55 | 2,875.70 | 2,919.70 | 0.00 | - | 1 | 17 | 0.00% |
| NDX250620P23000000 | 2024-08-05 12:44PM EDT | 2025-06-20 | 4,311.10 | 3,563.00 | 3,603.50 | 0.00 | - | 2 | 11 | 20.06% |
| NDX261218P23000000 | 2024-07-31 9:30AM EDT | 2026-12-18 | 3,372.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.