NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19700.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C19700000 | 2024-07-26 3:01PM EDT | 2024-07-29 | 1.00 | 0.90 | 1.45 | -3.70 | -78.72% | 43 | 68 | 17.43% |
| NDXP240730C19700000 | 2024-07-26 12:44PM EDT | 2024-07-30 | 11.30 | 4.10 | 4.90 | +2.38 | +26.68% | 2 | 5 | 18.24% |
| NDXP240731C19700000 | 2024-07-25 10:01AM EDT | 2024-07-31 | 24.30 | 16.60 | 17.90 | 0.00 | - | 4 | 5 | 21.38% |
| NDXP240801C19700000 | 2024-06-28 3:38PM EDT | 2024-08-01 | 433.60 | 28.70 | 30.30 | 0.00 | - | 4 | 2 | 22.43% |
| NDXP240802C19700000 | 2024-07-26 4:08PM EDT | 2024-08-02 | 47.70 | 45.80 | 47.50 | -5.70 | -10.67% | 36 | 18 | 23.82% |
| NDXP240805C19700000 | 2024-07-18 1:22PM EDT | 2024-08-05 | 391.14 | 56.30 | 58.50 | 0.00 | - | 8 | 6 | 21.38% |
| NDXP240806C19700000 | 2024-07-25 11:52AM EDT | 2024-08-06 | 67.51 | 64.90 | 67.40 | -26.76 | -28.39% | 4 | 3 | 21.44% |
| NDXP240807C19700000 | 2024-07-25 11:43AM EDT | 2024-08-07 | 92.30 | 73.90 | 76.50 | 0.00 | - | 7 | 17 | 21.52% |
| NDXP240809C19700000 | 2024-07-26 11:12AM EDT | 2024-08-09 | 94.87 | 93.30 | 96.30 | -20.48 | -17.75% | 1 | 26 | 21.81% |
| NDXP240813C19700000 | 2024-07-24 11:32AM EDT | 2024-08-13 | 190.60 | 111.10 | 116.40 | 0.00 | - | 5 | 5 | 20.83% |
| NDXP240814C19700000 | 2024-07-24 2:17PM EDT | 2024-08-14 | 176.50 | 124.80 | 128.30 | 0.00 | - | 4 | 4 | 21.16% |
| NDXP240815C19700000 | 2024-07-26 9:38AM EDT | 2024-08-15 | 134.70 | 130.00 | 136.90 | -21.05 | -13.52% | - | - | 21.24% |
| NDX240816C19700000 | 2024-07-26 9:58AM EDT | 2024-08-16 | 159.30 | 136.30 | 139.20 | -25.60 | -13.85% | 4 | 89 | 20.89% |
| NDXP240819C19700000 | 2024-07-25 12:21PM EDT | 2024-08-19 | 205.00 | 149.20 | 156.10 | 0.00 | - | 1 | 55 | 20.61% |
| NDXP240820C19700000 | 2024-07-23 10:08AM EDT | 2024-08-20 | 530.00 | 157.30 | 164.70 | 0.00 | - | 1 | 3 | 20.72% |
| NDXP240821C19700000 | 2024-07-24 3:11PM EDT | 2024-08-21 | 206.86 | 165.30 | 173.10 | 0.00 | - | 6 | 3 | 20.82% |
| NDXP240823C19700000 | 2024-07-24 12:37PM EDT | 2024-08-23 | 258.57 | 186.20 | 190.50 | 0.00 | - | 1 | 1 | 21.04% |
| NDXP240826C19700000 | 2024-07-22 2:09PM EDT | 2024-08-26 | 586.29 | 194.50 | 201.90 | 0.00 | - | - | 0 | 20.60% |
| NDXP240828C19700000 | 2024-07-24 3:11PM EDT | 2024-08-28 | 251.80 | 210.80 | 218.00 | 0.00 | - | 2 | 0 | 20.78% |
| NDXP240829C19700000 | 2024-07-24 9:30AM EDT | 2024-08-29 | 408.60 | 227.10 | 234.80 | 0.00 | - | 2 | 2 | 21.30% |
| NDXP240830C19700000 | 2024-07-24 9:39AM EDT | 2024-08-30 | 381.80 | 239.20 | 244.70 | 0.00 | - | 4 | 0 | 21.48% |
| NDXP240906C19700000 | 2024-07-22 11:22AM EDT | 2024-09-06 | 610.50 | 273.30 | 281.70 | 0.00 | - | - | 1 | 21.21% |
| NDXP240913C19700000 | 2024-07-24 2:59PM EDT | 2024-09-13 | 363.09 | 314.60 | 323.40 | 0.00 | - | 3 | 2 | 21.28% |
| NDX240920C19700000 | 2024-07-25 3:12PM EDT | 2024-09-20 | 362.00 | 354.80 | 359.00 | +0.96 | +0.27% | 1 | 51 | 21.20% |
| NDXP240930C19700000 | 2024-06-17 3:28PM EDT | 2024-09-30 | 1,041.75 | 824.90 | 839.30 | 0.00 | - | 5 | 5 | 34.92% |
| NDX241018C19700000 | 2024-07-23 10:35AM EDT | 2024-10-18 | 931.42 | 504.20 | 512.20 | 0.00 | - | 2 | 14 | 21.75% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 2024-11-15 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 23.60% |
| NDX241220C19700000 | 2024-07-19 3:25PM EDT | 2024-12-20 | 1,168.63 | 828.90 | 837.50 | 0.00 | - | 1 | 13 | 23.36% |
| NDXP241231C19700000 | 2024-06-13 9:43AM EDT | 2024-12-31 | 1,277.40 | 1,694.90 | 1,717.40 | 0.00 | - | 1 | 1 | 40.21% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 2025-01-17 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 17.39% |
| NDX250221C19700000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 1,191.47 | 1,983.40 | 2,006.90 | 0.00 | - | 1 | 1 | 39.91% |
| NDXP250331C19700000 | 2024-06-04 10:57AM EDT | 2025-03-31 | 1,043.00 | 1,990.80 | 2,006.90 | 0.00 | - | 1 | 2 | 36.72% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 19.89% |
| NDXP250630C19700000 | 2024-07-17 12:40PM EDT | 2025-06-30 | 2,126.70 | 1,519.90 | 1,562.00 | 0.00 | - | - | 1 | 25.32% |
| NDX261218C19700000 | 2024-06-25 3:52PM EDT | 2026-12-18 | 3,580.00 | 2,826.00 | 3,026.00 | 0.00 | - | - | 1 | 28.25% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P19700000 | 2024-07-25 12:35PM EDT | 2024-07-29 | 728.41 | 660.40 | 677.60 | +197.36 | +37.16% | 1 | 6 | 17.13% |
| NDXP240730P19700000 | 2024-07-26 11:43AM EDT | 2024-07-30 | 705.35 | 656.80 | 682.90 | +149.30 | +26.85% | 2 | 10 | 19.25% |
| NDXP240731P19700000 | 2024-07-24 9:55AM EDT | 2024-07-31 | 412.35 | 668.70 | 692.90 | 0.00 | - | 5 | 11 | 20.98% |
| NDXP240801P19700000 | 2024-07-23 11:28AM EDT | 2024-08-01 | 162.20 | 678.00 | 701.10 | 0.00 | - | 1 | 13 | 21.22% |
| NDXP240802P19700000 | 2024-07-24 12:10PM EDT | 2024-08-02 | 594.60 | 685.80 | 707.60 | 0.00 | - | 1 | 31 | 20.96% |
| NDXP240805P19700000 | 2024-07-26 12:05PM EDT | 2024-08-05 | 686.31 | 693.20 | 714.90 | +425.78 | +163.43% | 3 | 1 | 18.67% |
| NDXP240806P19700000 | 2024-07-23 10:05AM EDT | 2024-08-06 | 235.23 | 699.10 | 720.40 | 0.00 | - | 1 | 62 | 18.55% |
| NDXP240808P19700000 | 2024-07-25 10:33AM EDT | 2024-08-08 | 831.39 | 712.30 | 732.80 | 0.00 | - | 1 | 5 | 18.53% |
| NDXP240809P19700000 | 2024-07-25 9:36AM EDT | 2024-08-09 | 769.72 | 714.70 | 734.50 | 0.00 | - | 2 | 8 | 18.04% |
| NDXP240815P19700000 | 2024-07-18 12:52PM EDT | 2024-08-15 | 383.28 | 748.40 | 766.70 | 0.00 | - | 1 | 1 | 17.79% |
| NDX240816P19700000 | 2024-07-24 9:52AM EDT | 2024-08-16 | 518.73 | 744.60 | 762.90 | 0.00 | - | 1 | 64 | 17.07% |
| NDXP240819P19700000 | 2024-07-16 10:46AM EDT | 2024-08-19 | 154.80 | 756.80 | 775.20 | 0.00 | - | 1 | 1 | 16.85% |
| NDXP240820P19700000 | 2024-07-22 9:38AM EDT | 2024-08-20 | 346.95 | 762.00 | 780.20 | 0.00 | - | 1 | 3 | 16.85% |
| NDXP240821P19700000 | 2024-07-18 11:36AM EDT | 2024-08-21 | 438.85 | 767.10 | 785.20 | 0.00 | - | 2 | 1 | 16.85% |
| NDXP240823P19700000 | 2024-07-23 10:18AM EDT | 2024-08-23 | 331.38 | 778.20 | 789.00 | 0.00 | - | 2 | 41 | 16.48% |
| NDXP240827P19700000 | 2024-07-23 11:32AM EDT | 2024-08-27 | 329.12 | 786.20 | 802.90 | 0.00 | - | - | 1 | 16.22% |
| NDXP240830P19700000 | 2024-07-24 4:08PM EDT | 2024-08-30 | 798.70 | 804.60 | 820.70 | 0.00 | - | 3 | 89 | 16.46% |
| NDXP240906P19700000 | 2024-07-19 9:45AM EDT | 2024-09-06 | 480.03 | 826.00 | 842.10 | 0.00 | - | 1 | 1 | 16.05% |
| NDXP240913P19700000 | 2024-07-25 1:00PM EDT | 2024-09-13 | 774.78 | 849.70 | 865.90 | 0.00 | - | 6 | 4 | 15.88% |
| NDX240920P19700000 | 2024-07-25 2:48PM EDT | 2024-09-20 | 909.80 | 867.60 | 883.10 | 0.00 | - | 1 | 6 | 15.53% |
| NDXP240930P19700000 | 2024-07-18 2:24PM EDT | 2024-09-30 | 557.20 | 893.10 | 910.40 | 0.00 | - | 1 | 2 | 15.28% |
| NDX241018P19700000 | 2024-07-22 9:53AM EDT | 2024-10-18 | 569.00 | 939.40 | 951.20 | 0.00 | - | 3 | 29 | 14.80% |
| NDX241115P19700000 | 2024-07-26 12:53PM EDT | 2024-11-15 | 990.90 | 1,030.60 | 1,043.00 | +294.70 | +42.33% | 2 | 13 | 15.20% |
| NDX241220P19700000 | 2024-06-26 2:08PM EDT | 2024-12-20 | 778.50 | 1,103.20 | 1,112.70 | 0.00 | - | 20 | 21 | 14.81% |
| NDXP241231P19700000 | 2024-07-08 10:12AM EDT | 2024-12-31 | 584.69 | 1,116.20 | 1,133.90 | 0.00 | - | 2 | 3 | 14.73% |
| NDX250321P19700000 | 2024-07-24 2:59PM EDT | 2025-03-21 | 1,249.15 | 1,239.80 | 1,263.10 | 0.00 | - | 3 | 3 | 14.20% |
| NDX250417P19700000 | 2024-07-18 10:35AM EDT | 2025-04-17 | 1,002.00 | 1,273.30 | 1,300.10 | 0.00 | - | 2 | 2 | 14.04% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 1,319.80 | 1,019.10 | 1,046.40 | 0.00 | - | 1 | 1 | 9.44% |
| NDX250620P19700000 | 2024-07-10 12:34PM EDT | 2025-06-20 | 844.80 | 1,354.40 | 1,388.00 | 0.00 | - | 5 | 23 | 13.86% |
© 2024 Yahoo. All rights reserved.