NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19400.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C19400000 | 2024-07-26 4:04PM EDT | 2024-07-29 | 7.40 | 6.70 | 7.60 | -10.10 | -57.71% | 39 | - | 14.51% |
| NDXP240730C19400000 | 2024-07-26 1:36PM EDT | 2024-07-30 | 27.10 | 23.90 | 25.50 | -409.70 | -93.80% | 13 | 1 | 17.47% |
| NDXP240731C19400000 | 2024-07-26 1:05PM EDT | 2024-07-31 | 104.26 | 62.20 | 64.20 | +25.66 | +32.65% | 28 | 32 | 22.08% |
| NDXP240801C19400000 | 2024-06-28 11:07AM EDT | 2024-08-01 | 730.50 | 87.30 | 90.40 | 0.00 | - | 1 | 1 | 23.56% |
| NDXP240802C19400000 | 2024-07-26 1:50PM EDT | 2024-08-02 | 132.37 | 116.90 | 120.40 | -58.63 | -30.70% | 28 | 12 | 25.20% |
| NDXP240805C19400000 | 2024-07-26 1:01PM EDT | 2024-08-05 | 182.85 | 132.90 | 136.40 | -18.36 | -9.12% | 1 | 2 | 22.55% |
| NDXP240806C19400000 | 2024-07-24 9:35AM EDT | 2024-08-06 | 332.21 | 145.20 | 149.20 | 0.00 | - | 1 | 1 | 22.60% |
| NDXP240807C19400000 | 2024-07-24 12:31PM EDT | 2024-08-07 | 238.70 | 157.60 | 162.10 | 0.00 | - | 1 | 1 | 22.68% |
| NDXP240809C19400000 | 2024-07-25 3:53PM EDT | 2024-08-09 | 173.39 | 184.00 | 188.10 | 0.00 | - | 4 | 19 | 22.92% |
| NDXP240812C19400000 | 2024-07-19 1:09PM EDT | 2024-08-12 | 498.93 | 195.50 | 204.60 | 0.00 | - | 16 | 15 | 21.89% |
| NDX240816C19400000 | 2024-07-25 1:59PM EDT | 2024-08-16 | 298.20 | 238.60 | 242.40 | 0.00 | - | 5 | 61 | 21.92% |
| NDXP240820C19400000 | 2024-07-18 2:56PM EDT | 2024-08-20 | 652.33 | 264.00 | 273.70 | 0.00 | - | 2 | 1 | 21.75% |
| NDXP240823C19400000 | 2024-07-26 10:09AM EDT | 2024-08-23 | 272.30 | 297.00 | 303.00 | -19.60 | -6.71% | - | - | 22.01% |
| NDXP240830C19400000 | 2024-07-25 9:54AM EDT | 2024-08-30 | 353.40 | 358.10 | 367.60 | 0.00 | - | 4 | 10 | 22.54% |
| NDXP240906C19400000 | 2024-07-24 11:09AM EDT | 2024-09-06 | 522.43 | 397.70 | 407.70 | 0.00 | - | 1 | 1 | 22.17% |
| NDX240920C19400000 | 2024-07-25 4:07PM EDT | 2024-09-20 | 424.45 | 487.70 | 492.90 | 0.00 | - | 2 | 16 | 22.13% |
| NDXP240930C19400000 | 2024-07-10 9:59AM EDT | 2024-09-30 | 1,592.80 | 537.10 | 548.80 | 0.00 | - | - | 1 | 22.14% |
| NDX241018C19400000 | 2024-07-26 2:35PM EDT | 2024-10-18 | 667.60 | 647.30 | 656.50 | -493.45 | -42.50% | 1 | 6 | 22.61% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 817.42 | 1,347.00 | 1,362.80 | 0.00 | - | 1 | 5 | 36.42% |
| NDX241220C19400000 | 2024-07-25 10:33AM EDT | 2024-12-20 | 954.00 | 981.20 | 993.80 | 0.00 | - | 1 | 35 | 24.12% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 614.03 | 894.40 | 910.10 | 0.00 | - | 1 | 1 | 20.51% |
| NDX250321C19400000 | 2024-07-18 11:01AM EDT | 2025-03-21 | 1,898.93 | 1,345.00 | 1,369.90 | 0.00 | - | 2 | 2 | 25.09% |
| NDXP250331C19400000 | 2024-07-17 1:13PM EDT | 2025-03-31 | 1,952.28 | 1,377.50 | 1,404.20 | 0.00 | - | 1 | 1 | 25.13% |
| NDX250417C19400000 | 2024-07-18 10:54AM EDT | 2025-04-17 | 2,009.30 | 1,448.60 | 1,474.60 | 0.00 | - | 2 | 2 | 25.40% |
| NDX250516C19400000 | 2024-07-18 10:48AM EDT | 2025-05-16 | 2,067.01 | 1,546.60 | 1,575.30 | 0.00 | - | 2 | 0 | 25.59% |
| NDX250620C19400000 | 2024-07-25 9:57AM EDT | 2025-06-20 | 1,639.20 | 1,665.20 | 1,692.10 | 0.00 | - | 1 | 7 | 25.81% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 1,897.40 | 2,447.40 | 0.00 | - | 2 | 12 | 29.15% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 25.19% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P19400000 | 2024-07-26 4:03PM EDT | 2024-07-29 | 379.63 | 367.20 | 382.90 | +44.26 | +13.20% | 9 | 13 | 14.05% |
| NDXP240730P19400000 | 2024-07-26 4:03PM EDT | 2024-07-30 | 394.03 | 380.90 | 397.20 | +80.53 | +25.69% | 2 | 37 | 16.40% |
| NDXP240731P19400000 | 2024-07-26 10:48AM EDT | 2024-07-31 | 524.25 | 417.60 | 434.40 | +180.30 | +52.42% | 2 | 17 | 21.16% |
| NDXP240801P19400000 | 2024-07-26 1:53PM EDT | 2024-08-01 | 453.82 | 439.80 | 457.10 | -210.58 | -31.69% | 1 | 2 | 22.34% |
| NDXP240802P19400000 | 2024-07-26 2:54PM EDT | 2024-08-02 | 502.62 | 460.30 | 474.10 | +42.57 | +9.25% | 10 | 15 | 22.67% |
| NDXP240805P19400000 | 2024-07-26 1:53PM EDT | 2024-08-05 | 487.60 | 473.70 | 490.40 | -5.40 | -1.10% | 3 | 2 | 20.50% |
| NDXP240806P19400000 | 2024-07-24 9:35AM EDT | 2024-08-06 | 277.64 | 484.30 | 500.10 | 0.00 | - | 1 | 14 | 20.41% |
| NDXP240807P19400000 | 2024-07-25 2:09PM EDT | 2024-08-07 | 475.90 | 494.60 | 506.60 | 0.00 | - | 1 | 5 | 20.08% |
| NDXP240809P19400000 | 2024-07-25 9:38AM EDT | 2024-08-09 | 568.10 | 509.50 | 525.50 | 0.00 | - | 16 | 27 | 20.03% |
| NDXP240812P19400000 | 2024-07-11 12:00PM EDT | 2024-08-12 | 104.90 | 520.50 | 536.70 | 0.00 | - | - | 2 | 18.94% |
| NDXP240813P19400000 | 2024-07-22 10:18AM EDT | 2024-08-13 | 227.50 | 528.80 | 545.10 | 0.00 | - | 14 | 14 | 18.96% |
| NDXP240814P19400000 | 2024-07-24 11:36AM EDT | 2024-08-14 | 439.03 | 541.00 | 556.00 | 0.00 | - | 8 | 8 | 19.15% |
| NDX240816P19400000 | 2024-07-26 9:46AM EDT | 2024-08-16 | 605.00 | 550.70 | 565.20 | +84.26 | +16.18% | 83 | 135 | 18.76% |
| NDXP240819P19400000 | 2024-07-24 11:38AM EDT | 2024-08-19 | 455.94 | 565.20 | 580.80 | 0.00 | - | 1 | 1 | 18.42% |
| NDXP240820P19400000 | 2024-07-15 9:47AM EDT | 2024-08-20 | 109.90 | 572.10 | 587.60 | 0.00 | - | 1 | 1 | 18.42% |
| NDXP240823P19400000 | 2024-07-11 11:50AM EDT | 2024-08-23 | 153.00 | 593.40 | 601.80 | 0.00 | - | 1 | 3 | 18.13% |
| NDXP240827P19400000 | 2024-07-26 12:50PM EDT | 2024-08-27 | 566.20 | 604.80 | 619.10 | +328.35 | +138.05% | 8 | 1 | 17.78% |
| NDXP240830P19400000 | 2024-07-23 11:40AM EDT | 2024-08-30 | 262.60 | 628.30 | 642.20 | 0.00 | - | 2 | 3 | 18.04% |
| NDXP240906P19400000 | 2024-07-24 3:17PM EDT | 2024-09-06 | 649.20 | 654.10 | 668.10 | 0.00 | - | 5 | 2 | 17.52% |
| NDXP240913P19400000 | 2024-07-22 1:35PM EDT | 2024-09-13 | 341.77 | 682.60 | 696.70 | 0.00 | - | - | 2 | 17.30% |
| NDX240920P19400000 | 2024-07-24 10:52AM EDT | 2024-09-20 | 595.80 | 704.40 | 714.00 | 0.00 | - | 4 | 12 | 16.79% |
| NDXP240930P19400000 | 2024-07-26 2:01PM EDT | 2024-09-30 | 746.76 | 733.90 | 748.00 | +205.74 | +38.03% | 2 | 8 | 16.55% |
| NDX241018P19400000 | 2024-07-25 9:46AM EDT | 2024-10-18 | 843.17 | 786.60 | 797.90 | 0.00 | - | 1 | 11 | 16.08% |
| NDX241115P19400000 | 2024-07-25 2:43PM EDT | 2024-11-15 | 905.80 | 887.20 | 897.80 | 0.00 | - | 4 | 58 | 16.35% |
| NDX241220P19400000 | 2024-07-25 10:33AM EDT | 2024-12-20 | 1,056.35 | 963.20 | 974.20 | 0.00 | - | 1 | 68 | 15.88% |
| NDX250321P19400000 | 2024-07-25 9:58AM EDT | 2025-03-21 | 1,222.40 | 1,112.90 | 1,134.90 | 0.00 | - | - | - | 15.12% |
| NDX250516P19400000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,295.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250620P19400000 | 2024-05-08 10:11AM EDT | 2025-06-20 | 1,603.60 | 1,109.60 | 1,262.80 | 0.00 | - | - | 6 | 14.65% |
© 2024 Yahoo. All rights reserved.