NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18700.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240802C18700000 | 2024-07-25 10:09AM EDT | 2024-08-02 | 375.00 | 480.20 | 496.20 | 0.00 | - | 1 | 18 | 29.53% |
| NDX240816C18700000 | 2024-07-19 12:38PM EDT | 2024-08-16 | 1,052.23 | 624.20 | 635.80 | 0.00 | - | 1 | 11 | 25.25% |
| NDXP240823C18700000 | 2024-07-19 12:46PM EDT | 2024-08-23 | 1,081.90 | 688.20 | 699.40 | 0.00 | - | 1 | 1 | 25.03% |
| NDX240920C18700000 | 2024-07-25 9:41AM EDT | 2024-09-20 | 920.50 | 890.50 | 905.60 | 0.00 | - | 1 | 283 | 24.85% |
| NDX241018C18700000 | 2024-07-25 12:31PM EDT | 2024-10-18 | 1,174.94 | 1,059.00 | 1,075.40 | 0.00 | - | 3 | 4 | 25.06% |
| NDX241115C18700000 | 2024-07-08 1:23PM EDT | 2024-11-15 | 2,327.53 | 1,234.10 | 1,251.90 | 0.00 | - | 2 | 4 | 25.98% |
| NDX241220C18700000 | 2024-07-19 10:50AM EDT | 2024-12-20 | 1,864.66 | 1,398.30 | 1,417.60 | 0.00 | - | 1 | 37 | 26.18% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 2024-12-31 | 1,282.28 | 2,240.60 | 2,268.60 | 0.00 | - | 3 | 3 | 42.61% |
| NDX250321C18700000 | 2024-06-21 11:31AM EDT | 2025-03-21 | 2,378.80 | 2,151.80 | 2,176.30 | 0.00 | - | 3 | 14 | 33.18% |
| NDX250516C18700000 | 2024-07-18 10:34AM EDT | 2025-05-16 | 2,619.25 | 1,960.00 | 1,995.20 | 0.00 | - | 2 | 1 | 27.14% |
| NDX250620C18700000 | 2024-07-19 12:54PM EDT | 2025-06-20 | 2,494.41 | 2,070.60 | 2,110.90 | 0.00 | - | 16 | 9 | 27.29% |
| NDX251219C18700000 | 2024-07-05 10:41AM EDT | 2025-12-19 | 3,665.00 | 2,560.00 | 2,760.00 | 0.00 | - | 17 | 9 | 29.28% |
| NDX261218C18700000 | 2024-07-23 9:30AM EDT | 2026-12-18 | 4,176.40 | 3,478.00 | 3,678.00 | 0.00 | - | - | 1 | 30.42% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P18700000 | 2024-07-26 4:00PM EDT | 2024-07-29 | 16.50 | 16.00 | 17.30 | -75.25 | -82.02% | 56 | 53 | 16.41% |
| NDXP240730P18700000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 43.07 | 42.60 | 44.70 | -40.31 | -48.34% | 4 | 39 | 19.80% |
| NDXP240731P18700000 | 2024-07-25 4:06PM EDT | 2024-07-31 | 201.41 | 86.00 | 88.60 | 0.00 | - | 2 | 5 | 24.11% |
| NDXP240801P18700000 | 2024-07-26 10:12AM EDT | 2024-08-01 | 150.60 | 112.70 | 117.80 | -53.60 | -26.25% | 1 | 2 | 25.56% |
| NDXP240802P18700000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 153.00 | 138.20 | 142.00 | +28.30 | +22.69% | 7 | 69 | 26.29% |
| NDXP240807P18700000 | 2024-07-24 11:34AM EDT | 2024-08-07 | 133.35 | 177.10 | 183.20 | 0.00 | - | 10 | 10 | 23.40% |
| NDXP240808P18700000 | 2024-07-24 2:40PM EDT | 2024-08-08 | 177.60 | 187.40 | 194.50 | 0.00 | - | 2 | 2 | 23.35% |
| NDXP240809P18700000 | 2024-07-26 1:36PM EDT | 2024-08-09 | 202.56 | 197.30 | 203.70 | +27.79 | +15.90% | 1 | 22 | 23.17% |
| NDXP240815P18700000 | 2024-07-24 10:40AM EDT | 2024-08-15 | 173.70 | 242.40 | 251.20 | 0.00 | - | 1 | 3 | 22.26% |
| NDX240816P18700000 | 2024-07-25 12:33PM EDT | 2024-08-16 | 214.10 | 246.60 | 250.50 | 0.00 | - | 5 | 160 | 21.68% |
| NDXP240823P18700000 | 2024-07-26 12:43PM EDT | 2024-08-23 | 272.55 | 291.30 | 297.60 | -11.75 | -4.13% | 4 | 17 | 21.15% |
| NDXP240906P18700000 | 2024-07-23 12:22PM EDT | 2024-09-06 | 153.39 | 362.10 | 371.60 | 0.00 | - | 1 | 2 | 20.28% |
| NDX240920P18700000 | 2024-07-18 12:30PM EDT | 2024-09-20 | 267.73 | 421.90 | 423.50 | 0.00 | - | 2 | 283 | 19.38% |
| NDXP240930P18700000 | 2024-06-17 12:06PM EDT | 2024-09-30 | 276.05 | 243.90 | 249.00 | 0.00 | - | 1 | 1 | 12.18% |
| NDX241018P18700000 | 2024-07-24 10:52AM EDT | 2024-10-18 | 441.20 | 510.30 | 519.20 | 0.00 | - | 2 | 22 | 18.53% |
| NDX241115P18700000 | 2024-07-19 11:01AM EDT | 2024-11-15 | 440.50 | 615.40 | 620.80 | 0.00 | - | 3 | 12 | 18.53% |
| NDX241220P18700000 | 2024-07-18 11:59AM EDT | 2024-12-20 | 546.50 | 697.20 | 705.90 | 0.00 | - | 4 | 54 | 17.99% |
| NDX250117P18700000 | 2024-07-26 12:47PM EDT | 2025-01-17 | 725.10 | 746.90 | 758.70 | -92.60 | -11.32% | 1 | - | 17.51% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 25.10% |
| NDX250516P18700000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 892.00 | 560.10 | 576.20 | 0.00 | - | 1 | 1 | 10.77% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 910.30 | 1,080.00 | 0.00 | - | - | 3 | 17.32% |
| NDX251219P18700000 | 2024-06-10 3:14PM EDT | 2025-12-19 | 1,148.00 | 800.00 | 1,000.00 | 0.00 | - | - | 2 | 13.00% |
© 2024 Yahoo. All rights reserved.