NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17900.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240802C17900000 | 2024-07-12 10:16AM EDT | 2024-08-02 | 2,535.15 | 1,155.60 | 1,179.00 | 0.00 | - | - | 1 | 37.19% |
| NDX240816C17900000 | 2024-06-20 2:34PM EDT | 2024-08-16 | 2,108.80 | 1,743.40 | 1,764.60 | 0.00 | - | 20 | 25 | 62.47% |
| NDX240920C17900000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 1,312.59 | 2,210.20 | 2,230.60 | 0.00 | - | 5 | 52 | 55.44% |
| NDXP240930C17900000 | 2024-05-28 12:40PM EDT | 2024-09-30 | 1,566.49 | 2,282.80 | 2,305.50 | 0.00 | - | 1 | 1 | 53.53% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 18.84% |
| NDXP241231C17900000 | 2024-06-07 10:49AM EDT | 2024-12-31 | 2,132.34 | 3,166.00 | 3,188.30 | 0.00 | - | 2 | 1 | 53.45% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 14.15% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 2,920.00 | 3,120.00 | 0.00 | - | - | 1 | 40.33% |
| NDX250620C17900000 | 2024-07-18 3:06PM EDT | 2025-06-20 | 3,150.00 | 2,600.30 | 2,643.20 | 0.00 | - | 16 | 2 | 29.15% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,368.00 | 2,568.00 | 0.00 | - | 1 | 0 | 22.49% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P17900000 | 2024-07-26 1:37PM EDT | 2024-07-29 | 0.97 | 0.20 | 0.80 | -5.43 | -84.84% | 3 | - | 26.50% |
| NDXP240730P17900000 | 2024-07-25 3:27PM EDT | 2024-07-30 | 5.90 | 1.15 | 1.75 | 0.00 | - | 1 | 3 | 25.21% |
| NDXP240731P17900000 | 2024-07-26 3:25PM EDT | 2024-07-31 | 6.90 | 5.00 | 5.90 | -20.80 | -75.09% | 4 | - | 26.92% |
| NDXP240802P17900000 | 2024-07-26 3:18PM EDT | 2024-08-02 | 25.50 | 18.10 | 19.40 | -4.40 | -14.72% | 62 | 143 | 28.52% |
| NDXP240809P17900000 | 2024-07-17 3:13PM EDT | 2024-08-09 | 76.00 | 50.40 | 52.40 | +48.20 | +173.38% | 1 | 12 | 25.89% |
| NDXP240814P17900000 | 2024-07-25 9:59AM EDT | 2024-08-14 | 122.20 | 73.40 | 75.80 | 0.00 | - | 5 | 18 | 24.88% |
| NDX240816P17900000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 92.40 | 83.40 | 85.70 | -40.13 | -30.28% | 6 | 57 | 24.64% |
| NDXP240823P17900000 | 2024-07-24 1:10PM EDT | 2024-08-23 | 109.73 | 116.90 | 119.70 | 0.00 | - | 8 | 8 | 24.01% |
| NDXP240830P17900000 | 2024-07-25 9:33AM EDT | 2024-08-30 | 178.48 | 149.80 | 154.10 | 0.00 | - | - | - | 23.68% |
| NDXP240906P17900000 | 2024-07-19 9:51AM EDT | 2024-09-06 | 96.80 | 173.20 | 178.10 | 0.00 | - | 2 | 2 | 22.95% |
| NDXP240913P17900000 | 2024-07-25 9:33AM EDT | 2024-09-13 | 226.50 | 198.60 | 205.70 | 0.00 | - | - | - | 22.61% |
| NDX240920P17900000 | 2024-07-26 12:45PM EDT | 2024-09-20 | 207.99 | 223.10 | 225.00 | -90.56 | -30.33% | 52 | 128 | 22.02% |
| NDXP240930P17900000 | 2024-07-25 3:52PM EDT | 2024-09-30 | 238.10 | 250.40 | 257.20 | -62.88 | -20.89% | 1 | 6 | 21.59% |
| NDX241018P17900000 | 2024-07-26 10:51AM EDT | 2024-10-18 | 342.90 | 305.00 | 309.70 | +32.85 | +10.60% | 13 | 20 | 20.95% |
| NDX241115P17900000 | 2024-07-24 2:46PM EDT | 2024-11-15 | 407.90 | 396.10 | 401.70 | 0.00 | - | 9 | 14 | 20.80% |
| NDX241220P17900000 | 2024-07-26 11:50AM EDT | 2024-12-20 | 485.80 | 475.50 | 481.00 | -56.20 | -10.37% | 1 | 30 | 20.09% |
| NDXP241231P17900000 | 2024-07-18 10:51AM EDT | 2024-12-31 | 353.02 | 492.50 | 502.50 | 0.00 | - | 26 | 27 | 19.87% |
| NDX250117P17900000 | 2024-05-30 2:16PM EDT | 2025-01-17 | 609.00 | 365.00 | 377.10 | 0.00 | - | 1 | 1 | 16.08% |
| NDX250221P17900000 | 2024-06-25 12:35PM EDT | 2025-02-21 | 452.20 | 661.20 | 675.00 | 0.00 | - | 5 | 6 | 20.63% |
| NDX250417P17900000 | 2024-07-12 1:23PM EDT | 2025-04-17 | 410.90 | 665.10 | 686.50 | 0.00 | - | - | 1 | 18.57% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 773.20 | 526.50 | 606.00 | 0.00 | - | - | 1 | 16.30% |
| NDX251219P17900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 949.85 | 788.00 | 868.00 | 0.00 | - | - | 1 | 15.60% |
© 2024 Yahoo. All rights reserved.