NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18400.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240731C18400000 | 2024-07-24 3:55PM EDT | 2024-07-31 | 722.60 | 657.60 | 680.10 | 0.00 | - | 1 | 1 | 29.31% |
| NDXP240802C18400000 | 2024-07-23 9:43AM EDT | 2024-08-02 | 1,481.09 | 709.50 | 729.90 | 0.00 | - | 1 | 7 | 31.73% |
| NDX240816C18400000 | 2024-07-15 12:10PM EDT | 2024-08-16 | 2,166.37 | 839.40 | 856.20 | 0.00 | - | 3 | 15 | 26.89% |
| NDX240920C18400000 | 2024-06-21 11:33AM EDT | 2024-09-20 | 1,777.10 | 1,512.00 | 1,531.00 | 0.00 | - | 1 | 28 | 40.85% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 2024-09-30 | 944.00 | 1,657.70 | 1,701.70 | 0.00 | - | 2 | 1 | 43.13% |
| NDX241018C18400000 | 2024-06-20 10:20AM EDT | 2024-10-18 | 2,028.88 | 1,665.90 | 1,684.90 | 0.00 | - | 1 | 4 | 37.75% |
| NDX241115C18400000 | 2024-05-22 11:56AM EDT | 2024-11-15 | 1,373.70 | 2,074.70 | 2,095.80 | 0.00 | - | - | 3 | 42.82% |
| NDX241220C18400000 | 2024-05-23 11:55AM EDT | 2024-12-20 | 1,593.10 | 2,227.60 | 2,249.70 | 0.00 | - | 1 | 108 | 40.67% |
| NDXP241231C18400000 | 2024-05-17 11:51AM EDT | 2024-12-31 | 1,450.80 | 2,187.30 | 2,241.60 | 0.00 | - | 1 | 4 | 39.07% |
| NDX250117C18400000 | 2024-07-02 11:07AM EDT | 2025-01-17 | 2,420.02 | 1,722.30 | 1,743.40 | 0.00 | - | 8 | 18 | 27.31% |
| NDX250516C18400000 | 2024-07-18 10:21AM EDT | 2025-05-16 | 2,823.05 | 2,154.10 | 2,189.70 | 0.00 | - | 2 | 1 | 27.85% |
| NDX250620C18400000 | 2024-07-19 11:44AM EDT | 2025-06-20 | 2,701.93 | 2,263.00 | 2,304.60 | 0.00 | - | 16 | 0 | 27.97% |
| NDX251219C18400000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,626.84 | 3,706.00 | 3,906.00 | 0.00 | - | 1 | 1 | 40.98% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P18400000 | 2024-07-26 4:04PM EDT | 2024-07-29 | 1.65 | 1.30 | 1.95 | -24.63 | -93.72% | 28 | 9 | 17.55% |
| NDXP240730P18400000 | 2024-07-25 3:17PM EDT | 2024-07-30 | 34.80 | 10.00 | 11.00 | 0.00 | - | 28 | 14 | 20.75% |
| NDXP240731P18400000 | 2024-07-26 9:36AM EDT | 2024-07-31 | 38.20 | 32.90 | 34.40 | -4.10 | -9.69% | 4 | 1 | 24.93% |
| NDXP240801P18400000 | 2024-07-25 3:55PM EDT | 2024-08-01 | 53.27 | 50.70 | 52.90 | -52.39 | -49.58% | 1 | 31 | 26.16% |
| NDXP240802P18400000 | 2024-07-26 12:24PM EDT | 2024-08-02 | 70.70 | 70.10 | 72.60 | -83.20 | -54.06% | 8 | 3 | 27.18% |
| NDXP240805P18400000 | 2024-07-24 1:36PM EDT | 2024-08-05 | 74.45 | 83.60 | 85.80 | 0.00 | - | 1 | 1 | 24.28% |
| NDXP240806P18400000 | 2024-07-25 2:19PM EDT | 2024-08-06 | 103.07 | 94.20 | 96.70 | 0.00 | - | - | - | 24.32% |
| NDXP240809P18400000 | 2024-07-26 12:47PM EDT | 2024-08-09 | 109.13 | 121.80 | 125.20 | -18.92 | -14.78% | 9 | 37 | 24.13% |
| NDXP240812P18400000 | 2024-07-22 10:40AM EDT | 2024-08-12 | 46.90 | 131.20 | 138.50 | 0.00 | - | 1 | 1 | 22.95% |
| NDXP240815P18400000 | 2024-07-19 10:03AM EDT | 2024-08-15 | 92.02 | 162.40 | 170.10 | 0.00 | - | 4 | 4 | 23.38% |
| NDX240816P18400000 | 2024-07-26 3:34PM EDT | 2024-08-16 | 191.30 | 167.00 | 170.30 | -47.67 | -19.95% | 4 | 47 | 22.83% |
| NDXP240819P18400000 | 2024-07-22 10:06AM EDT | 2024-08-19 | 220.43 | 179.10 | 186.80 | +137.13 | +164.62% | 2 | 10 | 22.38% |
| NDXP240820P18400000 | 2024-07-22 1:26PM EDT | 2024-08-20 | 70.15 | 186.30 | 194.30 | 0.00 | - | - | 19 | 22.38% |
| NDXP240823P18400000 | 2024-07-26 10:26AM EDT | 2024-08-23 | 222.24 | 209.90 | 213.90 | +14.24 | +6.85% | 1 | 80 | 22.26% |
| NDXP240826P18400000 | 2024-07-24 9:49AM EDT | 2024-08-26 | 140.40 | 216.00 | 223.60 | 0.00 | - | 1 | 1 | 21.67% |
| NDXP240827P18400000 | 2024-07-22 10:40AM EDT | 2024-08-27 | 95.20 | 222.60 | 230.20 | 0.00 | - | - | 0 | 21.67% |
| NDXP240906P18400000 | 2024-07-23 1:14PM EDT | 2024-09-06 | 120.40 | 275.60 | 283.70 | 0.00 | - | 8 | 9 | 21.30% |
| NDX240920P18400000 | 2024-07-26 12:47PM EDT | 2024-09-20 | 312.12 | 333.60 | 335.60 | +152.82 | +95.93% | 7 | 40 | 20.40% |
| NDXP240930P18400000 | 2024-07-24 12:09PM EDT | 2024-09-30 | 339.17 | 362.90 | 372.00 | 0.00 | - | 2 | 13 | 20.04% |
| NDX241018P18400000 | 2024-07-26 10:56AM EDT | 2024-10-18 | 466.70 | 423.40 | 428.60 | +0.70 | +0.15% | 5 | 33 | 19.46% |
| NDX241115P18400000 | 2024-07-24 12:33PM EDT | 2024-11-15 | 500.50 | 523.00 | 528.60 | 0.00 | - | 7 | 16 | 19.42% |
| NDX241220P18400000 | 2024-07-26 2:30PM EDT | 2024-12-20 | 617.40 | 606.00 | 612.40 | +53.10 | +9.41% | 1 | 67 | 18.80% |
| NDXP241231P18400000 | 2024-07-26 1:47PM EDT | 2024-12-31 | 635.50 | 623.90 | 634.20 | +172.25 | +37.18% | 1 | 2 | 18.60% |
| NDX250117P18400000 | 2024-07-02 11:07AM EDT | 2025-01-17 | 415.66 | 654.80 | 667.00 | 0.00 | - | 24 | 54 | 18.33% |
| NDX250321P18400000 | 2024-06-05 12:58PM EDT | 2025-03-21 | 749.20 | 451.20 | 464.50 | 0.00 | - | 1 | 1 | 12.20% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 2025-05-16 | 931.70 | 614.10 | 635.10 | 0.00 | - | - | 1 | 13.65% |
| NDX250620P18400000 | 2024-05-23 9:55AM EDT | 2025-06-20 | 916.50 | 678.00 | 757.90 | 0.00 | - | 60 | 80 | 14.70% |
| NDX250919P18400000 | 2024-06-24 9:35AM EDT | 2025-09-19 | 867.02 | 845.10 | 1,245.10 | 0.00 | - | - | 39 | 19.24% |
| NDX251219P18400000 | 2024-06-05 10:34AM EDT | 2025-12-19 | 1,114.50 | 801.00 | 844.00 | 0.00 | - | 3 | 5 | 12.80% |
| NDX261218P18400000 | 2024-06-13 10:42AM EDT | 2026-12-18 | 1,278.27 | 1,102.00 | 1,302.00 | 0.00 | - | 2 | 2 | 13.84% |
© 2024 Yahoo. All rights reserved.