NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18500.00
Callsfor3 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240904C18500000 | 2024-08-06 3:31PM EDT | 2024-09-04 | 455.96 | 1,032.90 | 1,071.40 | 0.00 | - | - | 3 | 0.00% |
| NDXP240905C18500000 | 2024-08-08 2:04PM EDT | 2024-09-05 | 535.55 | 1,037.30 | 1,074.00 | 0.00 | - | - | 14 | 0.00% |
| NDXP240906C18500000 | 2024-08-08 2:04PM EDT | 2024-09-06 | 552.60 | 1,048.60 | 1,084.10 | 0.00 | - | - | 17 | 24.93% |
| NDXP240909C18500000 | 2024-08-02 9:32AM EDT | 2024-09-09 | 625.20 | 1,054.90 | 1,090.60 | 0.00 | - | 2 | 2 | 22.57% |
| NDXP240910C18500000 | 2024-08-09 10:30AM EDT | 2024-09-10 | 525.30 | 1,062.90 | 1,098.10 | 0.00 | - | - | 1 | 23.32% |
| NDX240920C18500000 | 2024-08-23 1:23PM EDT | 2024-09-20 | 1,299.40 | 1,144.90 | 1,174.90 | 0.00 | - | 5 | 339 | 25.09% |
| NDXP240924C18500000 | 2024-08-19 9:46AM EDT | 2024-09-24 | 1,242.97 | 1,163.70 | 1,195.00 | 0.00 | - | 1 | 1 | 24.50% |
| NDXP240927C18500000 | 2024-08-12 9:57AM EDT | 2024-09-27 | 640.23 | 1,194.80 | 1,225.10 | 0.00 | - | 1 | 2 | 25.21% |
| NDXP240930C18500000 | 2024-05-20 10:01AM EDT | 2024-09-30 | 1,004.20 | 1,901.30 | 1,928.40 | 0.00 | - | 1 | 4 | 60.15% |
| NDX241018C18500000 | 2024-08-28 11:17AM EDT | 2024-10-18 | 1,314.05 | 1,331.90 | 1,355.30 | +110.93 | +9.22% | 1 | 28 | 25.01% |
| NDX241115C18500000 | 2024-08-28 10:13AM EDT | 2024-11-15 | 1,536.37 | 1,527.40 | 1,548.60 | 0.00 | - | 1 | 19 | 26.34% |
| NDX241220C18500000 | 2024-08-28 2:20PM EDT | 2024-12-20 | 1,558.85 | 1,701.20 | 1,715.40 | 0.00 | - | 3 | 120 | 26.17% |
| NDXP241231C18500000 | 2024-08-02 12:36PM EDT | 2024-12-31 | 1,285.50 | 1,750.10 | 1,768.00 | 0.00 | - | 13 | 13 | 26.25% |
| NDX250117C18500000 | 2024-08-26 2:30PM EDT | 2025-01-17 | 1,871.67 | 1,835.10 | 1,850.00 | 0.00 | - | - | - | 26.47% |
| NDX250321C18500000 | 2024-08-07 10:21AM EDT | 2025-03-21 | 1,482.00 | 2,090.10 | 2,105.00 | 0.00 | - | 1 | 2 | 26.71% |
| NDX250516C18500000 | 2024-07-18 10:23AM EDT | 2025-05-16 | 2,763.30 | 2,338.90 | 2,382.40 | 0.00 | - | 2 | 0 | 28.16% |
| NDX250620C18500000 | 2024-08-15 9:37AM EDT | 2025-06-20 | 2,286.60 | 2,356.00 | 2,512.40 | 0.00 | - | 2 | 10 | 28.40% |
| NDX250718C18500000 | 2024-08-01 1:02PM EDT | 2025-07-18 | 2,265.20 | 2,418.80 | 2,618.80 | 0.00 | - | - | 1 | 28.67% |
| NDX251219C18500000 | 2024-08-05 12:03PM EDT | 2025-12-19 | 2,236.40 | 2,695.80 | 3,245.80 | 0.00 | - | - | 1 | 31.02% |
| NDX261218C18500000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 3,754.00 | 4,228.00 | 4,428.00 | 0.00 | - | 1 | 1 | 33.95% |
Putsfor3 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240903P18500000 | 2024-08-30 12:37PM EDT | 2024-09-03 | 1.30 | 0.00 | 0.70 | -4.20 | -76.36% | 25 | 56 | 24.34% |
| NDXP240904P18500000 | 2024-08-30 2:37PM EDT | 2024-09-04 | 0.41 | 0.20 | 1.05 | -9.59 | -95.90% | 14 | - | 22.08% |
| NDXP240905P18500000 | 2024-08-16 3:10PM EDT | 2024-09-05 | 65.10 | 1.05 | 2.00 | 0.00 | - | 1 | 1 | 21.41% |
| NDXP240906P18500000 | 2024-08-30 9:51AM EDT | 2024-09-06 | 15.13 | 5.30 | 6.20 | -16.77 | -52.57% | 8 | 93 | 23.15% |
| NDXP240909P18500000 | 2024-08-28 2:03PM EDT | 2024-09-09 | 13.40 | 10.00 | 10.90 | -70.05 | -83.94% | 3 | 5 | 20.91% |
| NDXP240910P18500000 | 2024-08-30 3:09PM EDT | 2024-09-10 | 20.65 | 14.60 | 15.80 | -6.65 | -24.36% | 2 | 67 | 21.38% |
| NDXP240911P18500000 | 2024-08-28 3:00PM EDT | 2024-09-11 | 85.00 | 21.80 | 23.50 | 0.00 | - | - | - | 22.25% |
| NDXP240912P18500000 | 2024-08-30 12:52PM EDT | 2024-09-12 | 46.20 | 27.70 | 29.50 | -35.70 | -43.59% | 2 | 1 | 22.50% |
| NDXP240913P18500000 | 2024-08-30 3:49PM EDT | 2024-09-13 | 36.05 | 33.80 | 35.60 | -38.85 | -51.87% | 62 | 6 | 22.68% |
| NDXP240916P18500000 | 2024-08-26 2:04PM EDT | 2024-09-16 | 100.20 | 39.90 | 42.80 | 0.00 | - | - | 1 | 21.48% |
| NDXP240918P18500000 | 2024-08-26 11:00AM EDT | 2024-09-18 | 106.38 | 54.40 | 60.00 | 0.00 | - | 1 | 3 | 22.34% |
| NDX240920P18500000 | 2024-08-30 4:04PM EDT | 2024-09-20 | 64.40 | 64.90 | 67.00 | -43.85 | -40.51% | 19 | 890 | 21.93% |
| NDXP240923P18500000 | 2024-08-19 2:31PM EDT | 2024-09-23 | 105.80 | 71.90 | 79.00 | 0.00 | - | 1 | 1 | 21.57% |
| NDXP240924P18500000 | 2024-08-21 3:59PM EDT | 2024-09-24 | 100.80 | 76.80 | 84.10 | 0.00 | - | - | 5 | 21.56% |
| NDXP240926P18500000 | 2024-08-28 3:00PM EDT | 2024-09-26 | 171.00 | 86.50 | 95.20 | 0.00 | - | - | - | 21.62% |
| NDXP240927P18500000 | 2024-08-30 4:13PM EDT | 2024-09-27 | 96.55 | 94.90 | 97.80 | -27.40 | -22.11% | 1 | 3 | 21.42% |
| NDXP240930P18500000 | 2024-08-30 3:23PM EDT | 2024-09-30 | 114.20 | 101.40 | 105.00 | -60.10 | -34.48% | 2 | 27 | 20.84% |
| NDXP241004P18500000 | 2024-08-27 11:00AM EDT | 2024-10-04 | 155.69 | 124.00 | 128.90 | 0.00 | - | 10 | 25 | 21.14% |
| NDXP241011P18500000 | 2024-08-27 11:30AM EDT | 2024-10-11 | 193.30 | 151.20 | 157.20 | 0.00 | - | - | 1 | 20.83% |
| NDX241018P18500000 | 2024-08-30 1:15PM EDT | 2024-10-18 | 203.49 | 174.10 | 177.70 | -31.11 | -13.26% | 3 | 243 | 20.27% |
| NDX241115P18500000 | 2024-08-30 12:19PM EDT | 2024-11-15 | 339.40 | 298.70 | 302.80 | -33.14 | -8.90% | 151 | 267 | 20.66% |
| NDX241220P18500000 | 2024-08-29 3:23PM EDT | 2024-12-20 | 476.75 | 396.00 | 400.10 | 0.00 | - | 1 | 446 | 19.81% |
| NDXP241231P18500000 | 2024-08-20 10:52AM EDT | 2024-12-31 | 424.16 | 414.60 | 426.50 | 0.00 | - | 1 | 52 | 19.58% |
| NDX250117P18500000 | 2024-08-30 12:19PM EDT | 2025-01-17 | 498.20 | 453.00 | 461.00 | +5.36 | +1.09% | 100 | 213 | 19.18% |
| NDX250221P18500000 | 2024-08-02 10:08AM EDT | 2025-02-21 | 1,112.00 | 531.40 | 540.40 | 0.00 | - | 1 | 1 | 18.83% |
| NDX250321P18500000 | 2024-08-20 3:48PM EDT | 2025-03-21 | 588.50 | 593.70 | 601.40 | 0.00 | - | 3 | 6 | 18.66% |
| NDX250620P18500000 | 2024-07-29 3:56PM EDT | 2025-06-20 | 919.10 | 824.30 | 867.10 | 0.00 | - | 10 | 15 | 19.68% |
| NDX250718P18500000 | 2024-07-19 9:30AM EDT | 2025-07-18 | 833.60 | 804.20 | 839.90 | 0.00 | - | 2 | 5 | 18.40% |
| NDX251219P18500000 | 2024-06-05 10:30AM EDT | 2025-12-19 | 1,150.00 | 823.10 | 866.40 | 0.00 | - | 1 | 5 | 15.45% |
| NDX261218P18500000 | 2024-06-13 10:42AM EDT | 2026-12-18 | 1,305.74 | 1,126.00 | 1,326.00 | 0.00 | - | 1 | 1 | 15.80% |
© 2024 Yahoo. All rights reserved.