NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16000.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816C16000000 | 2024-07-09 10:27AM EDT | 2024-08-16 | 4,587.26 | 3,070.10 | 3,095.00 | 0.00 | - | 1 | 2 | 50.28% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,731.80 | 1,749.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDX241220C16000000 | 2024-07-15 9:41AM EDT | 2024-12-20 | 4,882.81 | 3,517.30 | 3,542.70 | 0.00 | - | 1 | 120 | 36.14% |
| NDX250117C16000000 | 2024-07-19 3:51PM EDT | 2025-01-17 | 4,114.09 | 3,615.20 | 3,641.20 | 0.00 | - | 1 | 1 | 35.80% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 27.63% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,630.00 | 1,830.00 | 0.00 | - | 45 | 49 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P16000000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.05 | 0.05 | 0.10 | -0.60 | -92.31% | 121 | 0 | 56.06% |
| NDXP240730P16000000 | 2024-07-25 3:20PM EDT | 2024-07-30 | 1.00 | 0.15 | 0.70 | 0.00 | - | - | - | 55.59% |
| NDXP240731P16000000 | 2024-07-25 1:29PM EDT | 2024-07-31 | 1.75 | 0.30 | 1.05 | 0.00 | - | - | - | 51.86% |
| NDXP240802P16000000 | 2024-07-26 1:17PM EDT | 2024-08-02 | 1.25 | 0.80 | 1.55 | -2.43 | -66.03% | 3 | 59 | 47.60% |
| NDXP240805P16000000 | 2024-07-26 2:18PM EDT | 2024-08-05 | 1.85 | 1.25 | 2.00 | -1.25 | -40.32% | 2 | 2 | 40.94% |
| NDXP240806P16000000 | 2024-07-19 9:33AM EDT | 2024-08-06 | 8.90 | 1.80 | 2.60 | 0.00 | - | 2 | 2 | 40.22% |
| NDXP240807P16000000 | 2024-07-23 2:04PM EDT | 2024-08-07 | 1.70 | 2.50 | 3.30 | 0.00 | - | 1 | 2 | 39.60% |
| NDXP240808P16000000 | 2024-07-22 9:30AM EDT | 2024-08-08 | 6.10 | 3.20 | 4.00 | 0.00 | - | - | 2 | 38.96% |
| NDXP240809P16000000 | 2024-07-22 9:30AM EDT | 2024-08-09 | 7.80 | 4.00 | 4.80 | 0.00 | - | - | 2 | 38.42% |
| NDX240816P16000000 | 2024-07-25 10:11AM EDT | 2024-08-16 | 22.30 | 9.50 | 10.40 | 0.00 | - | 5 | 477 | 34.94% |
| NDXP240823P16000000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 16.67 | 15.00 | 16.30 | -7.95 | -32.29% | 2 | 5 | 32.49% |
| NDXP240830P16000000 | 2024-07-25 12:33PM EDT | 2024-08-30 | 25.70 | 22.20 | 23.80 | 0.00 | - | 1 | 3 | 31.03% |
| NDXP240906P16000000 | 2024-07-19 3:24PM EDT | 2024-09-06 | 27.00 | 29.00 | 31.00 | 0.00 | - | 1 | 1 | 29.75% |
| NDX240920P16000000 | 2024-07-26 1:47PM EDT | 2024-09-20 | 49.80 | 46.90 | 48.60 | -8.30 | -14.29% | 1 | 723 | 28.24% |
| NDXP240930P16000000 | 2024-07-10 10:33AM EDT | 2024-09-30 | 26.45 | 57.70 | 61.00 | 0.00 | - | 1 | 6 | 27.35% |
| NDX241018P16000000 | 2024-07-25 10:26AM EDT | 2024-10-18 | 111.80 | 83.10 | 85.80 | 0.00 | - | 6 | 49 | 26.31% |
| NDX241115P16000000 | 2024-07-26 12:10PM EDT | 2024-11-15 | 132.45 | 130.60 | 135.50 | +0.35 | +0.26% | 3 | 41 | 25.75% |
| NDX241220P16000000 | 2024-07-25 11:05AM EDT | 2024-12-20 | 204.35 | 181.00 | 184.90 | 0.00 | - | 1 | 312 | 24.67% |
| NDXP241231P16000000 | 2024-07-26 3:26PM EDT | 2024-12-31 | 197.00 | 192.00 | 200.30 | +47.00 | +31.33% | 2 | 409 | 24.41% |
| NDX250117P16000000 | 2024-07-26 12:02PM EDT | 2025-01-17 | 221.20 | 214.40 | 220.20 | -43.10 | -16.31% | 1 | 51 | 23.92% |
| NDX250221P16000000 | 2024-07-25 9:34AM EDT | 2025-02-21 | 280.00 | 255.70 | 263.00 | -3.85 | -1.36% | 3 | 11 | 23.20% |
| NDX250321P16000000 | 2024-07-25 9:54AM EDT | 2025-03-21 | 328.20 | 286.90 | 301.20 | 0.00 | - | 5 | 52 | 22.87% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 589.00 | 400.00 | 480.00 | 0.00 | - | 2 | 17 | 23.38% |
| NDX251219P16000000 | 2024-07-23 10:18AM EDT | 2025-12-19 | 470.90 | 548.00 | 628.00 | 0.00 | - | 6 | 56 | 21.13% |
| NDX261218P16000000 | 2024-07-19 10:07AM EDT | 2026-12-18 | 787.00 | 800.00 | 1,000.00 | 0.00 | - | 25 | 37 | 20.37% |
© 2024 Yahoo. All rights reserved.