NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17600.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816C17600000 | 2024-07-25 9:30AM EDT | 2024-08-16 | 1,582.19 | 1,521.90 | 1,543.30 | 0.00 | - | 1 | 13 | 32.53% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 15.67% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 1,740.40 | 1,754.40 | 0.00 | - | - | 1 | 27.77% |
| NDX241115C17600000 | 2024-06-03 1:30PM EDT | 2024-11-15 | 1,728.10 | 3,061.90 | 3,094.70 | 0.00 | - | 1 | 1 | 57.01% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 26.82% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 1,936.90 | 1,953.00 | 0.00 | - | - | 3 | 22.85% |
| NDX250117C17600000 | 2024-06-05 11:35AM EDT | 2025-01-17 | 2,334.15 | 3,495.70 | 3,519.30 | 0.00 | - | 1 | 1 | 54.45% |
| NDX251219C17600000 | 2024-06-21 10:00AM EDT | 2025-12-19 | 4,013.25 | 3,541.40 | 4,091.40 | 0.00 | - | 2 | 3 | 38.89% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240802P17600000 | 2024-07-26 4:11PM EDT | 2024-08-02 | 7.95 | 7.80 | 8.70 | -11.35 | -58.81% | 4 | 18 | 29.81% |
| NDXP240805P17600000 | 2024-07-26 3:56PM EDT | 2024-08-05 | 14.50 | 12.30 | 13.40 | -15.20 | -51.18% | 1 | 3 | 26.95% |
| NDXP240809P17600000 | 2024-07-24 11:25AM EDT | 2024-08-09 | 29.70 | 29.40 | 30.90 | 0.00 | - | 6 | 6 | 27.13% |
| NDXP240815P17600000 | 2024-07-25 10:01AM EDT | 2024-08-15 | 92.00 | 51.20 | 55.70 | 0.00 | - | 1 | 2 | 26.34% |
| NDX240816P17600000 | 2024-07-25 10:07AM EDT | 2024-08-16 | 103.50 | 54.50 | 56.40 | 0.00 | - | 2 | 28 | 25.80% |
| NDXP240823P17600000 | 2024-06-28 10:20AM EDT | 2024-08-23 | 44.56 | 81.30 | 83.80 | 0.00 | - | 1 | 1 | 25.08% |
| NDXP240830P17600000 | 2024-07-25 3:30PM EDT | 2024-08-30 | 122.14 | 108.90 | 112.50 | 0.00 | - | 1 | 2 | 24.68% |
| NDXP240906P17600000 | 2024-07-19 10:45AM EDT | 2024-09-06 | 86.90 | 129.30 | 133.50 | 0.00 | - | 4 | 4 | 23.91% |
| NDX240920P17600000 | 2024-07-24 10:18AM EDT | 2024-09-20 | 134.98 | 174.10 | 175.90 | 0.00 | - | 1 | 27 | 22.95% |
| NDXP240930P17600000 | 2024-07-26 1:05PM EDT | 2024-09-30 | 201.20 | 198.90 | 205.10 | +102.40 | +103.64% | 2 | 14 | 22.48% |
| NDX241018P17600000 | 2024-07-25 3:31PM EDT | 2024-10-18 | 259.38 | 249.20 | 253.00 | 0.00 | - | 2 | 39 | 21.78% |
| NDX241115P17600000 | 2024-07-24 3:52PM EDT | 2024-11-15 | 352.65 | 334.10 | 339.40 | 0.00 | - | 1 | 5 | 21.59% |
| NDX241220P17600000 | 2024-07-25 11:30AM EDT | 2024-12-20 | 430.39 | 409.90 | 415.20 | 0.00 | - | 2 | 12 | 20.83% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 38.22% |
| NDX250321P17600000 | 2024-06-24 1:41PM EDT | 2025-03-21 | 452.41 | 570.20 | 585.80 | 0.00 | - | - | 6 | 19.73% |
| NDX250516P17600000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 694.60 | 468.00 | 548.00 | 0.00 | - | - | 1 | 17.10% |
| NDX250620P17600000 | 2024-07-19 3:18PM EDT | 2025-06-20 | 604.90 | 686.50 | 703.50 | 0.00 | - | 2 | 3 | 18.68% |
© 2024 Yahoo. All rights reserved.