NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18200.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C18200000 | 2024-07-15 9:45AM EDT | 2024-07-29 | 2,230.10 | 819.40 | 844.70 | 0.00 | - | 1 | 1 | 34.66% |
| NDXP240731C18200000 | 2024-07-17 10:40AM EDT | 2024-07-31 | 1,801.20 | 840.30 | 864.10 | 0.00 | - | - | 1 | 31.96% |
| NDXP240801C18200000 | 2024-07-18 9:51AM EDT | 2024-08-01 | 1,704.50 | 856.10 | 879.00 | 0.00 | - | 1 | 1 | 32.13% |
| NDX240816C18200000 | 2024-06-12 10:15AM EDT | 2024-08-16 | 1,584.45 | 2,340.10 | 2,360.50 | 0.00 | - | 1 | 7 | 107.57% |
| NDXP240823C18200000 | 2024-07-19 3:12PM EDT | 2024-08-23 | 1,588.38 | 1,057.80 | 1,075.80 | 0.00 | - | 1 | 1 | 27.83% |
| NDX240920C18200000 | 2024-06-21 1:12PM EDT | 2024-09-20 | 1,957.27 | 1,676.40 | 1,696.20 | 0.00 | - | 1 | 49 | 42.73% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 1,258.60 | 1,274.20 | 0.00 | - | 29 | 30 | 22.34% |
| NDX241115C18200000 | 2024-05-21 12:12PM EDT | 2024-11-15 | 1,469.80 | 2,259.70 | 2,278.20 | 0.00 | - | - | 1 | 44.78% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,289.40 | 1,306.10 | 0.00 | - | 1 | 161 | 17.62% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 24.60% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 1,592.50 | 1,608.70 | 0.00 | - | 2 | 1 | 22.39% |
| NDXP250331C18200000 | 2024-05-31 1:46PM EDT | 2025-03-31 | 1,729.00 | 2,709.60 | 2,749.20 | 0.00 | - | 2 | 1 | 37.96% |
| NDX250516C18200000 | 2024-07-18 10:03AM EDT | 2025-05-16 | 2,967.27 | 2,287.80 | 2,323.90 | 0.00 | - | 2 | 1 | 28.33% |
| NDX250620C18200000 | 2024-07-19 11:39AM EDT | 2025-06-20 | 2,840.63 | 2,395.50 | 2,437.60 | 0.00 | - | 16 | 63 | 28.43% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P18200000 | 2024-07-26 3:57PM EDT | 2024-07-29 | 0.75 | 0.45 | 1.00 | -18.75 | -96.15% | 24 | 11 | 20.51% |
| NDXP240730P18200000 | 2024-07-26 1:40PM EDT | 2024-07-30 | 9.23 | 3.50 | 4.40 | -2.27 | -19.74% | 10 | 20 | 21.94% |
| NDXP240731P18200000 | 2024-07-24 3:13PM EDT | 2024-07-31 | 36.88 | 15.60 | 16.80 | 0.00 | - | 1 | 8 | 25.46% |
| NDXP240802P18200000 | 2024-07-24 1:50PM EDT | 2024-08-02 | 45.40 | 42.10 | 43.80 | 0.00 | - | 2 | 4 | 27.67% |
| NDXP240805P18200000 | 2024-07-23 3:23PM EDT | 2024-08-05 | 11.30 | 53.10 | 55.00 | 0.00 | - | - | 18 | 24.85% |
| NDXP240807P18200000 | 2024-07-24 10:06AM EDT | 2024-08-07 | 45.15 | 70.40 | 72.90 | 0.00 | - | 1 | 18 | 24.93% |
| NDXP240809P18200000 | 2024-07-24 3:50PM EDT | 2024-08-09 | 102.45 | 86.50 | 89.10 | 0.00 | - | 1 | 46 | 24.82% |
| NDXP240814P18200000 | 2024-07-24 10:56AM EDT | 2024-08-14 | 84.80 | 115.40 | 118.60 | 0.00 | - | 4 | 4 | 23.83% |
| NDX240816P18200000 | 2024-07-25 4:01PM EDT | 2024-08-16 | 163.20 | 127.10 | 130.00 | -33.95 | -17.22% | 3 | 41 | 23.55% |
| NDXP240820P18200000 | 2024-07-22 1:26PM EDT | 2024-08-20 | 55.82 | 145.10 | 152.30 | 0.00 | - | - | 16 | 23.11% |
| NDXP240821P18200000 | 2024-07-24 3:51PM EDT | 2024-08-21 | 153.06 | 151.70 | 159.00 | -16.66 | -9.82% | 1 | 1 | 23.11% |
| NDXP240823P18200000 | 2024-07-25 10:11AM EDT | 2024-08-23 | 181.50 | 166.80 | 170.60 | -95.17 | -34.40% | 5 | 18 | 22.99% |
| NDXP240830P18200000 | 2024-07-25 9:50AM EDT | 2024-08-30 | 237.77 | 204.50 | 209.20 | 0.00 | - | 3 | 2 | 22.66% |
| NDXP240906P18200000 | 2024-07-24 1:28PM EDT | 2024-09-06 | 207.51 | 230.50 | 236.10 | 0.00 | - | 1 | 1 | 21.97% |
| NDX240920P18200000 | 2024-07-19 11:26AM EDT | 2024-09-20 | 184.80 | 284.50 | 286.40 | 0.00 | - | 19 | 33 | 21.06% |
| NDXP240930P18200000 | 2024-07-26 1:07PM EDT | 2024-09-30 | 299.51 | 314.10 | 321.30 | +6.36 | +2.17% | 1 | 23 | 20.67% |
| NDX241018P18200000 | 2024-07-23 12:39PM EDT | 2024-10-18 | 406.20 | 371.70 | 377.20 | +201.25 | +98.19% | 4 | 26 | 20.08% |
| NDX241115P18200000 | 2024-07-25 10:12AM EDT | 2024-11-15 | 513.92 | 470.20 | 474.10 | -76.03 | -12.89% | 1 | 18 | 19.98% |
| NDX241220P18200000 | 2024-07-25 10:23AM EDT | 2024-12-20 | 632.80 | 548.60 | 556.30 | 0.00 | - | 2 | 65 | 19.32% |
| NDXP241231P18200000 | 2024-07-05 11:20AM EDT | 2024-12-31 | 299.91 | 568.00 | 578.10 | 0.00 | - | 1 | 3 | 19.11% |
| NDX250321P18200000 | 2024-06-26 12:48PM EDT | 2025-03-21 | 543.40 | 707.10 | 722.90 | 0.00 | - | 5 | 55 | 18.13% |
| NDX250620P18200000 | 2024-07-22 11:05AM EDT | 2025-06-20 | 667.00 | 831.20 | 860.90 | 0.00 | - | 6 | 27 | 17.47% |
| NDX251219P18200000 | 2024-07-22 11:07AM EDT | 2025-12-19 | 900.00 | 988.00 | 1,188.00 | 0.00 | - | - | 3 | 17.87% |
© 2024 Yahoo. All rights reserved.