NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16500.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240802C16500000 | 2024-07-12 2:13PM EDT | 2024-08-02 | 4,060.12 | 2,536.30 | 2,561.80 | 0.00 | - | - | 1 | 59.68% |
| NDX240816C16500000 | 2024-07-23 9:43AM EDT | 2024-08-16 | 3,398.60 | 2,576.80 | 2,601.40 | 0.00 | - | 2 | 2 | 44.15% |
| NDX240920C16500000 | 2024-06-20 10:00AM EDT | 2024-09-20 | 3,732.10 | 3,214.90 | 3,238.10 | 0.00 | - | 15 | 161 | 60.41% |
| NDX241018C16500000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 2,618.28 | 3,510.60 | 3,567.20 | 0.00 | - | 4 | 2 | 60.10% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 23.41% |
| NDX241220C16500000 | 2024-07-09 12:24PM EDT | 2024-12-20 | 4,475.00 | 3,082.20 | 3,107.00 | 0.00 | - | 1 | 44 | 34.01% |
| NDXP241231C16500000 | 2024-06-05 1:57PM EDT | 2024-12-31 | 3,190.95 | 4,407.20 | 4,430.60 | 0.00 | - | 18 | 4 | 64.70% |
| NDX250117C16500000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 2,962.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250516C16500000 | 2024-06-06 1:54PM EDT | 2025-05-16 | 3,675.00 | 4,804.60 | 4,844.30 | 0.00 | - | - | 1 | 54.32% |
| NDX250620C16500000 | 2024-07-24 2:58PM EDT | 2025-06-20 | 3,749.50 | 3,640.40 | 3,686.10 | 0.00 | - | 1 | 30 | 32.84% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P16500000 | 2024-07-25 9:44AM EDT | 2024-07-29 | 1.21 | 0.00 | 0.40 | 0.00 | - | - | - | 50.29% |
| NDXP240730P16500000 | 2024-07-25 10:24AM EDT | 2024-07-30 | 2.80 | 0.10 | 0.85 | 0.00 | - | 6 | 6 | 49.59% |
| NDXP240731P16500000 | 2024-07-25 3:46PM EDT | 2024-07-31 | 3.20 | 0.60 | 1.35 | 0.00 | - | - | - | 46.52% |
| NDXP240801P16500000 | 2024-07-26 11:26AM EDT | 2024-08-01 | 2.30 | 0.90 | 1.65 | -1.80 | -43.90% | 76 | - | 43.40% |
| NDXP240802P16500000 | 2024-07-25 10:36AM EDT | 2024-08-02 | 7.49 | 1.25 | 2.00 | 0.00 | - | 3 | 5 | 41.06% |
| NDXP240805P16500000 | 2024-07-25 10:29AM EDT | 2024-08-05 | 9.66 | 2.00 | 2.75 | 0.00 | - | - | - | 35.66% |
| NDXP240809P16500000 | 2024-07-16 3:06PM EDT | 2024-08-09 | 7.30 | 6.30 | 7.20 | 0.00 | - | 1 | 2 | 34.23% |
| NDX240816P16500000 | 2024-07-26 12:28PM EDT | 2024-08-16 | 16.90 | 14.60 | 15.60 | -18.80 | -52.66% | 35 | 1,907 | 31.56% |
| NDXP240823P16500000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 25.72 | 23.50 | 25.20 | +5.72 | +28.60% | 1 | 8 | 29.81% |
| NDXP240830P16500000 | 2024-07-25 12:33PM EDT | 2024-08-30 | 37.70 | 34.90 | 36.80 | 0.00 | - | - | - | 28.76% |
| NDX240920P16500000 | 2024-07-26 4:10PM EDT | 2024-09-20 | 71.10 | 69.80 | 71.80 | -22.90 | -24.36% | 9 | 198 | 26.51% |
| NDXP240930P16500000 | 2024-07-26 12:07PM EDT | 2024-09-30 | 86.20 | 84.20 | 88.00 | +24.00 | +38.59% | 3 | 15 | 25.73% |
| NDX241018P16500000 | 2024-07-26 1:11PM EDT | 2024-10-18 | 122.28 | 117.00 | 119.20 | +8.88 | +7.83% | 47 | 1,678 | 24.81% |
| NDX241115P16500000 | 2024-07-25 11:19AM EDT | 2024-11-15 | 203.39 | 177.00 | 179.00 | +16.94 | +9.09% | 1 | 34 | 24.36% |
| NDX241220P16500000 | 2024-07-22 10:35AM EDT | 2024-12-20 | 171.10 | 234.90 | 239.00 | 0.00 | - | 21 | 438 | 23.49% |
| NDXP241231P16500000 | 2024-07-26 2:53PM EDT | 2024-12-31 | 260.10 | 247.30 | 256.30 | -89.90 | -25.69% | 1 | 1 | 23.24% |
| NDX250117P16500000 | 2024-06-18 10:52AM EDT | 2025-01-17 | 201.50 | 200.30 | 207.20 | 0.00 | - | 200 | 996 | 20.47% |
| NDX250321P16500000 | 2024-06-24 1:40PM EDT | 2025-03-21 | 294.87 | 372.40 | 388.10 | 0.00 | - | 2 | 9 | 22.28% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 30.36% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 25.49% |
© 2024 Yahoo. All rights reserved.