NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18700.00
Callsfor7 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241009C18700000 | 2024-09-11 2:42PM EDT | 2024-10-09 | 776.55 | 1,316.90 | 1,354.30 | 0.00 | - | - | 1 | 41.12% |
| NDXP241010C18700000 | 2024-09-06 2:48PM EDT | 2024-10-10 | 430.30 | 1,325.00 | 1,359.10 | 0.00 | - | 11 | 10 | 38.58% |
| NDXP241011C18700000 | 2024-09-03 3:27PM EDT | 2024-10-11 | 766.02 | 1,141.50 | 1,171.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241018C18700000 | 2024-10-03 4:05PM EDT | 2024-10-18 | 1,210.30 | 1,378.90 | 1,411.30 | 0.00 | - | 1 | 26 | 32.32% |
| NDXP241101C18700000 | 2024-10-01 10:05AM EDT | 2024-11-01 | 1,370.50 | 1,476.70 | 1,520.20 | 0.00 | - | 2 | 0 | 30.67% |
| NDX241115C18700000 | 2024-09-13 11:01AM EDT | 2024-11-15 | 1,323.75 | 1,602.10 | 1,631.40 | 0.00 | - | 2 | 4 | 30.57% |
| NDX241220C18700000 | 2024-09-13 10:47AM EDT | 2024-12-20 | 1,521.60 | 1,807.60 | 1,834.20 | 0.00 | - | 5 | 182 | 29.30% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 2024-12-31 | 1,282.28 | 2,240.60 | 2,268.60 | 0.00 | - | 3 | 3 | 40.05% |
| NDX250117C18700000 | 2024-09-13 11:01AM EDT | 2025-01-17 | 1,657.45 | 1,950.70 | 1,976.80 | 0.00 | - | 7 | 7 | 28.94% |
| NDX250321C18700000 | 2024-09-12 11:16AM EDT | 2025-03-21 | 1,795.58 | 2,252.90 | 2,265.90 | 0.00 | - | 5 | 23 | 28.85% |
| NDXP250331C18700000 | 2024-08-02 12:09PM EDT | 2025-03-31 | 1,506.00 | 1,979.50 | 2,006.30 | 0.00 | - | 2 | 2 | 22.78% |
| NDX250516C18700000 | 2024-07-18 10:34AM EDT | 2025-05-16 | 2,619.25 | 2,199.80 | 2,242.50 | 0.00 | - | 2 | 1 | 24.54% |
| NDX250620C18700000 | 2024-09-26 11:40AM EDT | 2025-06-20 | 2,589.80 | 2,615.90 | 2,629.40 | 0.00 | - | 1 | 10 | 29.12% |
| NDX251219C18700000 | 2024-07-05 10:41AM EDT | 2025-12-19 | 3,665.00 | 1,996.50 | 2,546.50 | 0.00 | - | 17 | 9 | 21.27% |
| NDX261218C18700000 | 2024-07-23 9:30AM EDT | 2026-12-18 | 4,176.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor7 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241007P18700000 | 2024-10-04 4:14PM EDT | 2024-10-07 | 0.65 | 0.40 | 1.05 | -2.75 | -80.88% | 25 | 35 | 37.18% |
| NDXP241009P18700000 | 2024-10-02 11:56AM EDT | 2024-10-09 | 15.60 | 2.65 | 3.50 | 0.00 | - | 12 | 17 | 30.65% |
| NDXP241011P18700000 | 2024-10-04 2:49PM EDT | 2024-10-11 | 11.23 | 9.20 | 10.20 | -17.82 | -61.34% | 8 | 16 | 29.68% |
| NDXP241015P18700000 | 2024-09-10 3:19PM EDT | 2024-10-15 | 425.50 | 19.50 | 20.80 | 0.00 | - | - | 1 | 26.43% |
| NDXP241016P18700000 | 2024-10-04 3:07PM EDT | 2024-10-16 | 27.33 | 24.10 | 25.50 | -18.67 | -40.59% | 10 | 2 | 26.35% |
| NDXP241017P18700000 | 2024-10-04 1:24PM EDT | 2024-10-17 | 35.31 | 29.20 | 30.70 | -18.09 | -33.88% | 1 | 4 | 26.33% |
| NDX241018P18700000 | 2024-10-04 2:11PM EDT | 2024-10-18 | 41.30 | 31.60 | 32.80 | -28.80 | -41.08% | 3 | 65 | 25.70% |
| NDXP241021P18700000 | 2024-09-25 9:36AM EDT | 2024-10-21 | 67.85 | 39.30 | 41.80 | 0.00 | - | - | 1 | 24.61% |
| NDXP241023P18700000 | 2024-10-04 4:06PM EDT | 2024-10-23 | 51.05 | 49.50 | 53.30 | -135.25 | -72.60% | 1 | 1 | 24.75% |
| NDXP241025P18700000 | 2024-10-04 12:56PM EDT | 2024-10-25 | 71.65 | 63.20 | 65.20 | -23.65 | -24.82% | 8 | 37 | 24.87% |
| NDXP241030P18700000 | 2024-09-26 10:45AM EDT | 2024-10-30 | 87.40 | 78.60 | 83.90 | 0.00 | - | - | 25 | 24.02% |
| NDXP241031P18700000 | 2024-10-01 1:57PM EDT | 2024-10-31 | 86.90 | 87.00 | 90.10 | -49.00 | -36.06% | 1 | 27 | 24.09% |
| NDXP241101P18700000 | 2024-10-04 12:57PM EDT | 2024-11-01 | 109.87 | 98.20 | 100.70 | -78.13 | -41.56% | 6 | 3 | 24.52% |
| NDXP241104P18700000 | 2024-09-27 10:05AM EDT | 2024-11-04 | 99.70 | 100.70 | 109.00 | 0.00 | - | 1 | 1 | 23.89% |
| NDXP241108P18700000 | 2024-10-04 12:59PM EDT | 2024-11-08 | 177.28 | 160.60 | 165.90 | -8.19 | -4.42% | 5 | 1 | 26.17% |
| NDX241115P18700000 | 2024-10-04 3:23PM EDT | 2024-11-15 | 190.00 | 185.50 | 188.10 | -65.30 | -25.58% | 4 | 26 | 25.06% |
| NDX241220P18700000 | 2024-10-04 10:31AM EDT | 2024-12-20 | 369.40 | 314.40 | 317.20 | +65.90 | +21.71% | 1 | 169 | 23.20% |
| NDXP241231P18700000 | 2024-09-20 1:07PM EDT | 2024-12-31 | 374.20 | 336.90 | 343.90 | -17.48 | -4.46% | 1 | 3 | 22.55% |
| NDX250117P18700000 | 2024-09-16 11:16AM EDT | 2025-01-17 | 584.00 | 383.30 | 387.30 | 0.00 | - | 6 | 21 | 21.90% |
| NDX250221P18700000 | 2024-09-20 10:47AM EDT | 2025-02-21 | 535.40 | 480.30 | 485.90 | 0.00 | - | 1 | 2 | 21.36% |
| NDX250321P18700000 | 2024-09-30 10:33AM EDT | 2025-03-21 | 557.50 | 557.10 | 561.90 | 0.00 | - | 2 | 7 | 21.14% |
| NDXP250331P18700000 | 2024-08-06 9:36AM EDT | 2025-03-31 | 1,520.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250417P18700000 | 2024-08-30 9:44AM EDT | 2025-04-17 | 718.20 | 609.20 | 625.50 | 0.00 | - | 2 | 3 | 20.88% |
| NDX250516P18700000 | 2024-08-06 4:04PM EDT | 2025-05-16 | 1,477.95 | 992.70 | 1,011.40 | 0.00 | - | 1 | 1 | 26.40% |
| NDX250620P18700000 | 2024-09-30 3:02PM EDT | 2025-06-20 | 746.60 | 744.80 | 751.10 | 0.00 | - | 2 | 5 | 20.24% |
| NDX251219P18700000 | 2024-08-28 2:28PM EDT | 2025-12-19 | 1,082.40 | 1,015.90 | 1,066.50 | 0.00 | - | 2 | 2 | 19.49% |
© 2024 Yahoo. All rights reserved.