NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19900.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C19900000 | 2024-07-26 3:47PM EDT | 2024-07-29 | 0.80 | 0.25 | 0.85 | -1.80 | -69.23% | 73 | 2 | 20.31% |
| NDXP240730C19900000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 2.10 | 1.75 | 2.50 | -2.26 | -51.83% | 2 | 13 | 20.26% |
| NDXP240731C19900000 | 2024-07-25 10:13AM EDT | 2024-07-31 | 9.30 | 6.80 | 7.70 | +0.75 | +8.77% | 3 | 14 | 21.78% |
| NDXP240801C19900000 | 2024-07-26 10:25AM EDT | 2024-08-01 | 18.15 | 12.80 | 14.00 | -129.40 | -87.70% | 20 | 13 | 22.40% |
| NDXP240802C19900000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 22.15 | 22.20 | 23.70 | -18.35 | -45.31% | 32 | 167 | 23.41% |
| NDXP240805C19900000 | 2024-07-23 9:35AM EDT | 2024-08-05 | 261.00 | 29.00 | 30.60 | 0.00 | - | 1 | 4 | 20.91% |
| NDXP240806C19900000 | 2024-07-23 10:05AM EDT | 2024-08-06 | 273.35 | 34.70 | 36.50 | 0.00 | - | - | 1 | 20.92% |
| NDXP240807C19900000 | 2024-07-22 10:14AM EDT | 2024-08-07 | 286.42 | 41.00 | 43.10 | 0.00 | - | 10 | 5 | 21.01% |
| NDXP240809C19900000 | 2024-07-19 3:24PM EDT | 2024-08-09 | 252.60 | 55.10 | 57.40 | 0.00 | - | 1 | 5 | 21.23% |
| NDXP240813C19900000 | 2024-07-08 11:15AM EDT | 2024-08-13 | 801.29 | 68.70 | 73.80 | 0.00 | - | - | 1 | 20.36% |
| NDXP240814C19900000 | 2024-07-24 10:29AM EDT | 2024-08-14 | 160.20 | 79.90 | 82.80 | 0.00 | - | 4 | 0 | 20.63% |
| NDX240816C19900000 | 2024-07-26 1:09PM EDT | 2024-08-16 | 113.40 | 89.00 | 91.60 | +6.25 | +5.83% | 22 | 164 | 20.36% |
| NDXP240819C19900000 | 2024-07-19 11:56AM EDT | 2024-08-19 | 315.00 | 99.50 | 105.80 | 0.00 | - | 2 | 2 | 20.11% |
| NDXP240821C19900000 | 2024-07-19 11:56AM EDT | 2024-08-21 | 333.30 | 113.10 | 119.70 | 0.00 | - | 3 | 3 | 20.29% |
| NDXP240823C19900000 | 2024-07-26 2:00PM EDT | 2024-08-23 | 143.30 | 130.50 | 134.50 | -20.90 | -12.73% | 2 | 3 | 20.51% |
| NDXP240826C19900000 | 2024-07-22 2:12PM EDT | 2024-08-26 | 460.94 | 137.70 | 144.10 | 0.00 | - | - | 0 | 20.06% |
| NDXP240827C19900000 | 2024-07-22 2:23PM EDT | 2024-08-27 | 481.46 | 144.70 | 151.20 | 0.00 | - | - | 2 | 20.16% |
| NDXP240828C19900000 | 2024-07-24 3:21PM EDT | 2024-08-28 | 184.40 | 151.80 | 158.10 | 0.00 | - | 11 | 0 | 20.25% |
| NDXP240829C19900000 | 2024-07-25 11:31AM EDT | 2024-08-29 | 186.88 | 166.60 | 173.00 | 0.00 | - | 13 | 12 | 20.76% |
| NDXP240830C19900000 | 2024-07-22 2:23PM EDT | 2024-08-30 | 522.13 | 176.50 | 181.50 | 0.00 | - | 10 | 0 | 20.92% |
| NDXP240906C19900000 | 2024-07-24 11:02AM EDT | 2024-09-06 | 296.13 | 207.50 | 213.20 | 0.00 | - | 1 | 2 | 20.60% |
| NDX240920C19900000 | 2024-07-26 1:38PM EDT | 2024-09-20 | 286.99 | 280.60 | 284.60 | -3.31 | -1.14% | 2 | 354 | 20.65% |
| NDXP240930C19900000 | 2024-07-25 3:22PM EDT | 2024-09-30 | 345.80 | 323.90 | 331.10 | 0.00 | - | 20 | 27 | 20.65% |
| NDX241018C19900000 | 2024-07-26 1:01PM EDT | 2024-10-18 | 472.20 | 422.10 | 428.30 | -215.00 | -31.29% | 1 | 11 | 21.23% |
| NDX241220C19900000 | 2024-07-18 9:48AM EDT | 2024-12-20 | 766.00 | 734.60 | 741.70 | -442.70 | -36.63% | 1 | 46 | 22.87% |
| NDXP241231C19900000 | 2024-07-01 10:41AM EDT | 2024-12-31 | 1,158.90 | 772.10 | 788.70 | 0.00 | - | 3 | 3 | 23.03% |
| NDX250417C19900000 | 2024-07-19 9:30AM EDT | 2025-04-17 | 1,624.00 | 1,191.90 | 1,207.40 | 0.00 | - | 1 | 1 | 24.34% |
| NDX250620C19900000 | 2024-05-17 10:07AM EDT | 2025-06-20 | 1,248.10 | 1,780.00 | 1,980.00 | 0.00 | - | 3 | 7 | 32.58% |
| NDX250718C19900000 | 2024-07-23 10:38AM EDT | 2025-07-18 | 2,006.80 | 1,479.60 | 1,521.20 | 0.00 | - | - | 4 | 25.16% |
| NDX261218C19900000 | 2024-07-25 9:30AM EDT | 2026-12-18 | 2,970.30 | 2,818.00 | 3,018.00 | 0.00 | - | - | - | 28.83% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P19900000 | 2024-07-25 11:24AM EDT | 2024-07-29 | 834.33 | 855.30 | 881.90 | -22.29 | -2.60% | 7 | 0 | 26.54% |
| NDXP240730P19900000 | 2024-07-24 12:21PM EDT | 2024-07-30 | 705.00 | 853.60 | 880.60 | 0.00 | - | 2 | 4 | 21.99% |
| NDXP240731P19900000 | 2024-07-24 3:45PM EDT | 2024-07-31 | 794.22 | 858.00 | 884.10 | 0.00 | - | 70 | 0 | 21.83% |
| NDXP240801P19900000 | 2024-07-25 2:05PM EDT | 2024-08-01 | 822.58 | 860.90 | 885.30 | 0.00 | - | 2 | 25 | 20.47% |
| NDXP240802P19900000 | 2024-07-22 1:17PM EDT | 2024-08-02 | 317.30 | 861.90 | 884.50 | 0.00 | - | 4 | 19 | 18.62% |
| NDXP240806P19900000 | 2024-07-23 11:36AM EDT | 2024-08-06 | 280.00 | 868.20 | 890.40 | 0.00 | - | 5 | 3 | 16.57% |
| NDXP240807P19900000 | 2024-07-18 3:27PM EDT | 2024-08-07 | 467.23 | 872.40 | 894.30 | 0.00 | - | 6 | 3 | 16.75% |
| NDXP240809P19900000 | 2024-07-25 10:05AM EDT | 2024-08-09 | 861.45 | 875.60 | 896.50 | -180.35 | -17.31% | 7 | 4 | 15.93% |
| NDXP240812P19900000 | 2024-07-11 9:33AM EDT | 2024-08-12 | 116.55 | 881.50 | 902.50 | 0.00 | - | - | 1 | 15.41% |
| NDXP240814P19900000 | 2024-07-11 3:36PM EDT | 2024-08-14 | 225.45 | 891.20 | 912.50 | 0.00 | - | - | 1 | 15.89% |
| NDX240816P19900000 | 2024-07-26 2:26PM EDT | 2024-08-16 | 892.67 | 895.80 | 915.70 | +99.73 | +12.58% | 1 | 76 | 15.48% |
| NDXP240819P19900000 | 2024-07-25 10:47AM EDT | 2024-08-19 | 964.73 | 905.20 | 925.00 | 0.00 | - | 2 | 13 | 15.41% |
| NDXP240821P19900000 | 2024-07-22 11:12AM EDT | 2024-08-21 | 461.30 | 911.90 | 932.20 | 0.00 | - | - | 15 | 15.46% |
| NDXP240822P19900000 | 2024-07-17 10:34AM EDT | 2024-08-22 | 361.07 | 917.10 | 937.30 | 0.00 | - | - | 1 | 15.60% |
| NDXP240823P19900000 | 2024-07-16 11:38AM EDT | 2024-08-23 | 227.30 | 916.40 | 936.10 | 0.00 | - | 9 | 17 | 15.22% |
| NDXP240827P19900000 | 2024-07-23 10:32AM EDT | 2024-08-27 | 428.05 | 925.70 | 944.50 | 0.00 | - | - | 22 | 14.87% |
| NDXP240830P19900000 | 2024-07-23 10:32AM EDT | 2024-08-30 | 452.30 | 939.40 | 957.50 | 0.00 | - | 26 | 27 | 15.10% |
| NDXP240913P19900000 | 2024-07-25 10:38AM EDT | 2024-09-13 | 1,054.82 | 976.70 | 994.30 | 0.00 | - | 10 | 7 | 14.70% |
| NDX240920P19900000 | 2024-07-23 12:13PM EDT | 2024-09-20 | 1,068.25 | 990.90 | 1,007.90 | +546.75 | +104.84% | 50 | 429 | 14.38% |
| NDXP240930P19900000 | 2024-07-18 1:22PM EDT | 2024-09-30 | 612.90 | 1,012.90 | 1,031.20 | 0.00 | - | 2 | 9 | 14.20% |
| NDX241018P19900000 | 2024-07-22 10:02AM EDT | 2024-10-18 | 670.20 | 1,051.40 | 1,068.60 | 0.00 | - | 2 | 15 | 13.88% |
| NDX241115P19900000 | 2024-07-25 11:39AM EDT | 2024-11-15 | 1,142.70 | 1,135.90 | 1,149.70 | 0.00 | - | 1 | 182 | 14.31% |
| NDX241220P19900000 | 2024-07-25 9:39AM EDT | 2024-12-20 | 1,251.03 | 1,203.40 | 1,213.40 | 0.00 | - | 1 | 53 | 13.99% |
| NDX250117P19900000 | 2024-03-08 3:57PM EDT | 2025-01-17 | 1,838.30 | 1,811.10 | 1,835.40 | 0.00 | - | 1 | 1 | 25.20% |
| NDX250321P19900000 | 2024-07-24 12:05PM EDT | 2025-03-21 | 1,294.80 | 1,330.80 | 1,354.80 | 0.00 | - | 3 | 8 | 13.51% |
| NDX250417P19900000 | 2024-07-25 4:00PM EDT | 2025-04-17 | 1,503.90 | 1,362.60 | 1,390.00 | 0.00 | - | 1 | 1 | 13.38% |
| NDX250620P19900000 | 2024-05-17 10:07AM EDT | 2025-06-20 | 1,569.90 | 1,062.00 | 1,262.00 | 0.00 | - | 3 | 7 | 10.11% |
© 2024 Yahoo. All rights reserved.