NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18750.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240730C18750000 | 2024-07-17 10:14AM EDT | 2024-07-30 | 1,250.30 | 329.90 | 346.00 | 0.00 | - | - | 1 | 22.37% |
| NDXP240802C18750000 | 2024-07-26 11:31AM EDT | 2024-08-02 | 437.25 | 448.20 | 461.00 | -90.75 | -17.19% | 2 | 7 | 29.21% |
| NDXP240805C18750000 | 2024-07-26 1:39PM EDT | 2024-08-05 | 472.67 | 467.60 | 480.10 | +3.14 | +0.67% | 2 | - | 26.07% |
| NDX240816C18750000 | 2024-07-25 9:47AM EDT | 2024-08-16 | 582.13 | 587.80 | 601.70 | 0.00 | - | 24 | 18 | 25.00% |
| NDX240920C18750000 | 2024-06-05 11:50AM EDT | 2024-09-20 | 932.73 | 1,969.40 | 1,989.10 | 0.00 | - | 1 | 8 | 62.47% |
| NDX250117C18750000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 1,371.10 | 2,115.10 | 2,130.00 | 0.00 | - | - | 1 | 38.25% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P18750000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 22.00 | 22.70 | 24.40 | -113.80 | -83.80% | 46 | 7 | 16.36% |
| NDXP240730P18750000 | 2024-07-25 10:13AM EDT | 2024-07-30 | 71.90 | 52.40 | 54.80 | -154.70 | -68.27% | 2 | 2 | 19.60% |
| NDXP240731P18750000 | 2024-07-25 9:59AM EDT | 2024-07-31 | 196.54 | 99.00 | 104.00 | 0.00 | - | 1 | 0 | 24.21% |
| NDXP240801P18750000 | 2024-07-25 3:44PM EDT | 2024-08-01 | 173.20 | 127.00 | 130.50 | 0.00 | - | 4 | 15 | 25.18% |
| NDXP240802P18750000 | 2024-07-26 12:47PM EDT | 2024-08-02 | 132.76 | 153.20 | 158.50 | -19.09 | -12.57% | 8 | 345 | 26.25% |
| NDXP240805P18750000 | 2024-07-26 1:39PM EDT | 2024-08-05 | 190.35 | 169.20 | 174.60 | -21.85 | -10.30% | 2 | - | 23.35% |
| NDXP240809P18750000 | 2024-07-25 10:05AM EDT | 2024-08-09 | 312.20 | 212.90 | 219.60 | 0.00 | - | 15 | 31 | 22.98% |
| NDXP240812P18750000 | 2024-07-24 1:21PM EDT | 2024-08-12 | 184.78 | 223.30 | 232.50 | 0.00 | - | 2 | 0 | 21.69% |
| NDXP240814P18750000 | 2024-07-25 12:34PM EDT | 2024-08-14 | 217.40 | 247.20 | 256.50 | 0.00 | - | 2 | 2 | 21.97% |
| NDX240816P18750000 | 2024-07-25 9:47AM EDT | 2024-08-16 | 314.40 | 262.50 | 266.50 | 0.00 | - | 1 | 16 | 21.48% |
| NDXP240823P18750000 | 2024-07-26 12:52PM EDT | 2024-08-23 | 282.27 | 307.00 | 314.00 | +6.65 | +2.41% | 2 | 11 | 20.96% |
| NDXP240830P18750000 | 2024-07-25 10:23AM EDT | 2024-08-30 | 445.90 | 349.50 | 358.00 | 0.00 | - | 8 | 23 | 20.69% |
| NDX240920P18750000 | 2024-07-25 9:56AM EDT | 2024-09-20 | 498.00 | 438.40 | 440.00 | 0.00 | - | 6 | 18 | 19.20% |
| NDX241220P18750000 | 2024-05-28 11:23AM EDT | 2024-12-20 | 732.20 | 466.70 | 472.80 | 0.00 | - | 1 | 1 | 12.55% |
| NDX250117P18750000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 819.11 | 550.90 | 561.70 | 0.00 | - | - | 1 | 13.24% |
© 2024 Yahoo. All rights reserved.