NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18975.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240730C18975000 | 2024-07-26 11:00AM EDT | 2024-07-30 | 180.72 | 178.70 | 183.80 | +15.32 | +9.26% | 14 | - | 19.95% |
| NDXP240802C18975000 | 2024-06-17 3:50PM EDT | 2024-08-02 | 1,223.35 | 967.30 | 985.90 | 0.00 | - | 1 | 1 | 90.76% |
| NDXP240807C18975000 | 2024-07-24 3:22PM EDT | 2024-08-07 | 419.90 | 357.20 | 367.20 | 0.00 | - | 1 | 1 | 24.91% |
| NDXP240808C18975000 | 2024-07-25 10:24AM EDT | 2024-08-08 | 336.52 | 371.00 | 381.60 | 0.00 | - | - | - | 24.94% |
| NDXP240814C18975000 | 2024-07-25 3:43PM EDT | 2024-08-14 | 464.69 | 430.70 | 443.30 | +36.15 | +8.44% | 3 | - | 24.20% |
| NDX240816C18975000 | 2024-07-26 11:40AM EDT | 2024-08-16 | 450.00 | 450.30 | 459.30 | +62.21 | +16.04% | 10 | 13 | 23.90% |
| NDX240920C18975000 | 2024-07-25 10:16AM EDT | 2024-09-20 | 679.90 | 716.60 | 726.00 | +27.00 | +4.14% | 2 | 4 | 23.63% |
| NDX241220C18975000 | 2024-07-25 9:48AM EDT | 2024-12-20 | 1,224.50 | 1,225.90 | 1,239.40 | +1.16 | +0.09% | - | - | 25.28% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P18975000 | 2024-07-26 4:03PM EDT | 2024-07-29 | 85.60 | 74.80 | 83.50 | -64.06 | -42.80% | 20 | 13 | 15.44% |
| NDXP240730P18975000 | 2024-07-17 11:42AM EDT | 2024-07-30 | 38.70 | 120.60 | 124.10 | 0.00 | - | - | 5 | 18.55% |
| NDXP240731P18975000 | 2024-07-26 10:02AM EDT | 2024-07-31 | 210.80 | 177.60 | 183.90 | +27.30 | +14.88% | 3 | 5 | 23.37% |
| NDXP240801P18975000 | 2024-07-25 3:54PM EDT | 2024-08-01 | 241.80 | 208.00 | 215.20 | -66.78 | -21.64% | 5 | 11 | 24.57% |
| NDXP240802P18975000 | 2024-07-26 4:03PM EDT | 2024-08-02 | 240.60 | 235.80 | 242.20 | -59.50 | -19.83% | 13 | 14 | 25.33% |
| NDXP240805P18975000 | 2024-07-25 1:25PM EDT | 2024-08-05 | 234.90 | 251.90 | 256.80 | 0.00 | - | 13 | 11 | 22.36% |
| NDXP240806P18975000 | 2024-07-24 9:47AM EDT | 2024-08-06 | 151.20 | 263.80 | 269.30 | 0.00 | - | 2 | 2 | 22.27% |
| NDXP240809P18975000 | 2024-07-25 4:13PM EDT | 2024-08-09 | 423.60 | 295.80 | 303.60 | 0.00 | - | - | - | 22.06% |
| NDXP240814P18975000 | 2024-07-25 3:43PM EDT | 2024-08-14 | 328.40 | 329.70 | 341.40 | -54.04 | -14.13% | - | - | 21.12% |
| NDX240816P18975000 | 2024-07-26 11:53AM EDT | 2024-08-16 | 358.90 | 345.60 | 349.90 | +19.64 | +5.79% | 5 | 16 | 20.56% |
| NDXP240823P18975000 | 2024-07-18 2:25PM EDT | 2024-08-23 | 200.47 | 390.00 | 397.00 | 0.00 | - | 1 | 2 | 20.05% |
| NDXP240830P18975000 | 2024-07-26 9:40AM EDT | 2024-08-30 | 469.93 | 431.30 | 441.10 | +278.53 | +145.52% | 1 | 2 | 19.82% |
| NDXP240906P18975000 | 2024-07-25 9:34AM EDT | 2024-09-06 | 511.55 | 460.10 | 471.10 | +8.09 | +1.61% | - | - | 19.26% |
| NDX240920P18975000 | 2024-07-25 10:16AM EDT | 2024-09-20 | 643.90 | 519.70 | 523.80 | 0.00 | - | 4 | 13 | 18.46% |
| NDX241220P18975000 | 2024-07-25 9:30AM EDT | 2024-12-20 | 813.63 | 793.10 | 802.50 | 0.00 | - | - | - | 17.20% |
| NDX250117P18975000 | 2024-07-24 2:55PM EDT | 2025-01-17 | 854.90 | 841.30 | 856.20 | 0.00 | - | 1 | 1 | 16.79% |
© 2024 Yahoo. All rights reserved.