NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20800.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C20800000 | 2024-07-24 10:48AM EDT | 2024-07-29 | 1.17 | 0.00 | 0.20 | 0.00 | - | 3 | 21 | 32.47% |
| NDXP240730C20800000 | 2024-07-23 10:08AM EDT | 2024-07-30 | 5.26 | 0.05 | 0.80 | 0.00 | - | 2 | 28 | 32.03% |
| NDXP240731C20800000 | 2024-07-22 11:45AM EDT | 2024-07-31 | 9.17 | 0.30 | 1.05 | 0.00 | - | 4 | 5 | 29.49% |
| NDXP240801C20800000 | 2024-07-25 10:12AM EDT | 2024-08-01 | 1.60 | 0.75 | 1.50 | 0.00 | - | 23 | 42 | 28.02% |
| NDXP240802C20800000 | 2024-07-24 3:27PM EDT | 2024-08-02 | 4.52 | 1.00 | 1.80 | 0.00 | - | 227 | 92 | 26.50% |
| NDXP240805C20800000 | 2024-07-24 1:36PM EDT | 2024-08-05 | 5.50 | 1.35 | 2.10 | 0.00 | - | 1 | 4 | 22.59% |
| NDXP240809C20800000 | 2024-07-26 2:53PM EDT | 2024-08-09 | 4.50 | 3.70 | 4.50 | -2.70 | -37.50% | 16 | 43 | 21.10% |
| NDXP240812C20800000 | 2024-07-24 12:03PM EDT | 2024-08-12 | 11.00 | 2.65 | 8.20 | 0.00 | - | 2 | 63 | 20.96% |
| NDXP240813C20800000 | 2024-07-22 10:18AM EDT | 2024-08-13 | 55.64 | 3.90 | 9.40 | 0.00 | - | - | 2 | 20.83% |
| NDXP240814C20800000 | 2024-07-09 2:20PM EDT | 2024-08-14 | 281.38 | 8.00 | 9.00 | 0.00 | - | - | 0 | 20.13% |
| NDXP240815C20800000 | 2024-07-12 3:59PM EDT | 2024-08-15 | 224.18 | 7.20 | 12.30 | 0.00 | - | - | 5 | 20.68% |
| NDX240816C20800000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 10.11 | 9.80 | 10.70 | -0.49 | -4.62% | 12 | 113 | 19.70% |
| NDXP240819C20800000 | 2024-07-17 11:46AM EDT | 2024-08-19 | 108.87 | 10.40 | 15.50 | 0.00 | - | - | 15 | 19.68% |
| NDXP240821C20800000 | 2024-07-17 11:46AM EDT | 2024-08-21 | 120.34 | 13.60 | 18.80 | 0.00 | - | - | 15 | 19.61% |
| NDXP240823C20800000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 19.35 | 19.10 | 20.60 | -3.95 | -16.95% | 1 | 10 | 19.24% |
| NDXP240826C20800000 | 2024-07-24 9:49AM EDT | 2024-08-26 | 51.00 | 20.70 | 25.00 | 0.00 | - | 1 | 0 | 19.02% |
| NDXP240830C20800000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 34.80 | 34.30 | 36.40 | -104.55 | -75.03% | 1 | 18 | 19.43% |
| NDXP240906C20800000 | 2024-07-24 9:54AM EDT | 2024-09-06 | 88.48 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 19.06% |
| NDXP240913C20800000 | 2024-07-18 12:59PM EDT | 2024-09-13 | 195.85 | 62.00 | 67.10 | 0.00 | - | 1 | 1 | 19.13% |
| NDX240920C20800000 | 2024-07-25 9:46AM EDT | 2024-09-20 | 83.30 | 80.10 | 82.60 | 0.00 | - | 2 | 96 | 18.96% |
| NDXP240930C20800000 | 2024-07-25 11:10AM EDT | 2024-09-30 | 113.10 | 102.60 | 107.10 | 0.00 | - | 1 | 3 | 18.88% |
| NDX241018C20800000 | 2024-07-01 12:01PM EDT | 2024-10-18 | 378.60 | 162.70 | 167.20 | 0.00 | - | 1 | 4 | 19.43% |
| NDX241115C20800000 | 2024-07-25 3:26PM EDT | 2024-11-15 | 300.60 | 273.30 | 281.60 | 0.00 | - | 1 | 3 | 20.61% |
| NDX241220C20800000 | 2024-07-08 11:23AM EDT | 2024-12-20 | 394.50 | 392.60 | 398.70 | -652.10 | -62.31% | 1 | 112 | 21.01% |
| NDXP241231C20800000 | 2024-01-31 11:05AM EDT | 2024-12-31 | 283.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX250117C20800000 | 2024-07-19 1:02PM EDT | 2025-01-17 | 710.00 | 485.00 | 494.80 | 0.00 | - | 2 | 314 | 21.40% |
| NDX250321C20800000 | 2024-07-11 11:26AM EDT | 2025-03-21 | 1,376.70 | 688.70 | 709.20 | 0.00 | - | - | 1 | 22.25% |
| NDX250516C20800000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 941.40 | 1,818.40 | 1,833.40 | 0.00 | - | - | 1 | 37.03% |
| NDX250620C20800000 | 2024-07-11 12:47PM EDT | 2025-06-20 | 1,695.80 | 979.30 | 1,005.00 | 0.00 | - | - | 1 | 23.28% |
| NDX251219C20800000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 1,131.40 | 1,402.00 | 1,602.00 | 0.00 | - | 1 | 5 | 25.48% |
| NDX261218C20800000 | 2024-07-17 9:45AM EDT | 2026-12-18 | 3,140.00 | 2,374.00 | 2,574.00 | 0.00 | - | - | 1 | 27.77% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240730P20800000 | 2024-06-28 3:34PM EDT | 2024-07-30 | 1,047.30 | 1,750.20 | 1,778.50 | 0.00 | - | 2 | 2 | 35.88% |
| NDXP240805P20800000 | 2024-07-08 4:10PM EDT | 2024-08-05 | 480.53 | 1,733.80 | 1,760.20 | 0.00 | - | - | 4 | 0.00% |
| NDXP240809P20800000 | 2024-07-10 9:40AM EDT | 2024-08-09 | 456.85 | 1,717.90 | 1,743.50 | 0.00 | - | - | 1 | 0.00% |
| NDXP240814P20800000 | 2024-07-25 2:17PM EDT | 2024-08-14 | 1,684.20 | 1,714.80 | 1,739.50 | 0.00 | - | 4 | 5 | 0.00% |
| NDX240816P20800000 | 2024-07-17 10:58AM EDT | 2024-08-16 | 880.61 | 1,710.20 | 1,735.00 | 0.00 | - | 14 | 26 | 0.00% |
| NDXP240819P20800000 | 2024-07-15 10:04AM EDT | 2024-08-19 | 524.70 | 1,710.20 | 1,734.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240823P20800000 | 2024-07-09 9:40AM EDT | 2024-08-23 | 533.80 | 1,697.90 | 1,722.50 | 0.00 | - | - | 1 | 0.00% |
| NDXP240830P20800000 | 2024-07-24 9:51AM EDT | 2024-08-30 | 1,374.58 | 1,688.20 | 1,711.50 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240920P20800000 | 2024-07-17 1:17PM EDT | 2024-09-20 | 1,037.90 | 1,678.20 | 1,701.00 | 0.00 | - | 25 | 31 | 0.00% |
| NDXP240930P20800000 | 2024-07-10 10:57AM EDT | 2024-09-30 | 649.43 | 1,679.00 | 1,701.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX241018P20800000 | 2024-07-10 1:52PM EDT | 2024-10-18 | 652.20 | 1,676.40 | 1,698.70 | 0.00 | - | 8 | 10 | 0.00% |
| NDX241115P20800000 | 2024-07-15 11:22AM EDT | 2024-11-15 | 798.50 | 1,711.20 | 1,732.90 | 0.00 | - | 9 | 21 | 0.00% |
| NDX241220P20800000 | 2024-07-05 9:46AM EDT | 2024-12-20 | 1,017.80 | 1,735.50 | 1,757.10 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP241231P20800000 | 2024-07-05 11:00AM EDT | 2024-12-31 | 1,002.50 | 1,740.50 | 1,763.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250117P20800000 | 2024-07-24 1:53PM EDT | 2025-01-17 | 1,678.00 | 1,746.00 | 1,767.50 | 0.00 | - | 3 | 15 | 0.00% |
| NDX250321P20800000 | 2024-07-24 11:24AM EDT | 2025-03-21 | 1,730.40 | 1,805.40 | 1,832.50 | 0.00 | - | 2 | 9 | 8.33% |
| NDX250417P20800000 | 2024-07-17 1:25PM EDT | 2025-04-17 | 1,421.80 | 1,828.20 | 1,855.90 | 0.00 | - | 1 | 2 | 8.67% |
| NDX261218P20800000 | 2024-05-07 9:31AM EDT | 2026-12-18 | 2,587.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.