NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:21600.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C21600000 | 2024-07-23 10:27AM EDT | 2024-07-29 | 0.67 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 44.82% |
| NDXP240731C21600000 | 2024-07-18 9:34AM EDT | 2024-07-31 | 4.30 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 38.76% |
| NDXP240801C21600000 | 2024-07-26 12:04PM EDT | 2024-08-01 | 0.50 | 0.05 | 0.80 | -2.80 | -84.85% | 3 | 3 | 35.84% |
| NDXP240802C21600000 | 2024-07-15 12:12PM EDT | 2024-08-02 | 27.74 | 0.05 | 0.80 | 0.00 | - | 4 | 31 | 33.19% |
| NDXP240813C21600000 | 2024-07-16 12:12PM EDT | 2024-08-13 | 38.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 25.02% |
| NDXP240814C21600000 | 2024-07-18 12:14PM EDT | 2024-08-14 | 10.07 | 1.15 | 1.95 | 0.00 | - | 1 | 1 | 22.12% |
| NDX240816C21600000 | 2024-07-25 3:35PM EDT | 2024-08-16 | 2.90 | 1.50 | 2.35 | 0.00 | - | 1 | 22 | 21.50% |
| NDXP240819C21600000 | 2024-07-24 11:38AM EDT | 2024-08-19 | 5.06 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 22.17% |
| NDXP240821C21600000 | 2024-07-18 11:21AM EDT | 2024-08-21 | 16.00 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 21.67% |
| NDXP240823C21600000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 4.00 | 3.20 | 4.20 | +0.26 | +6.95% | 2 | 8 | 20.00% |
| NDXP240830C21600000 | 2024-07-16 10:15AM EDT | 2024-08-30 | 103.59 | 7.00 | 8.30 | 0.00 | - | 140 | 95 | 19.66% |
| NDXP240906C21600000 | 2024-07-25 11:27AM EDT | 2024-09-06 | 13.22 | 10.70 | 12.30 | 0.00 | - | 5 | 5 | 19.08% |
| NDX240920C21600000 | 2024-07-25 11:57AM EDT | 2024-09-20 | 22.20 | 22.20 | 23.80 | -4.60 | -17.16% | 3 | 189 | 18.53% |
| NDXP240930C21600000 | 2024-07-25 1:43PM EDT | 2024-09-30 | 38.50 | 31.00 | 33.90 | 0.00 | - | 1 | 8 | 18.29% |
| NDX241018C21600000 | 2024-07-25 11:03AM EDT | 2024-10-18 | 63.50 | 59.40 | 62.50 | 0.00 | - | 1 | 21 | 18.57% |
| NDX241115C21600000 | 2024-07-25 11:38AM EDT | 2024-11-15 | 120.90 | 123.50 | 128.20 | -13.40 | -9.98% | 4 | 9 | 19.46% |
| NDX241220C21600000 | 2024-07-26 2:05PM EDT | 2024-12-20 | 213.60 | 205.20 | 208.10 | -194.80 | -47.70% | 1 | 20 | 19.81% |
| NDXP241231C21600000 | 2024-07-10 12:25PM EDT | 2024-12-31 | 772.07 | 226.40 | 235.80 | 0.00 | - | 12 | 14 | 19.96% |
| NDX250117C21600000 | 2024-06-12 10:16AM EDT | 2025-01-17 | 434.44 | 776.40 | 784.10 | 0.00 | - | 11 | 65 | 31.90% |
| NDX250321C21600000 | 2024-07-05 10:18AM EDT | 2025-03-21 | 952.80 | 437.00 | 450.50 | 0.00 | - | 1 | 9 | 20.99% |
| NDX250620C21600000 | 2024-06-12 2:22PM EDT | 2025-06-20 | 922.80 | 1,305.40 | 1,321.90 | 0.00 | - | 3 | 9 | 31.25% |
| NDX251219C21600000 | 2024-01-25 3:43PM EDT | 2025-12-19 | 770.50 | 904.00 | 1,080.00 | 0.00 | - | 1 | 0 | 22.24% |
| NDX261218C21600000 | 2024-05-30 9:30AM EDT | 2026-12-18 | 2,071.80 | 2,500.00 | 2,700.00 | 0.00 | - | 1 | 2 | 31.02% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240906P21600000 | 2024-07-23 1:20PM EDT | 2024-09-06 | 1,720.65 | 2,442.70 | 2,467.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240920P21600000 | 2024-03-08 3:00PM EDT | 2024-09-20 | 3,126.00 | 3,088.80 | 3,108.20 | 0.00 | - | 1 | 1 | 46.64% |
| NDX241018P21600000 | 2024-06-24 1:07PM EDT | 2024-10-18 | 1,818.80 | 2,293.70 | 2,321.50 | 0.00 | - | - | 1 | 0.00% |
| NDX241115P21600000 | 2024-07-16 2:36PM EDT | 2024-11-15 | 1,333.60 | 2,345.00 | 2,369.70 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P21600000 | 2024-03-08 3:50PM EDT | 2024-12-20 | 2,974.10 | 3,010.20 | 3,036.20 | 0.00 | - | 1 | 1 | 26.97% |
| NDX250117P21600000 | 2024-03-08 3:37PM EDT | 2025-01-17 | 2,960.80 | 2,976.40 | 3,005.30 | 0.00 | - | 1 | 1 | 23.99% |
| NDX250321P21600000 | 2024-07-09 10:12AM EDT | 2025-03-21 | 1,406.59 | 2,319.80 | 2,349.40 | 0.00 | - | - | 14 | 0.00% |
| NDX250417P21600000 | 2024-07-15 9:30AM EDT | 2025-04-17 | 1,531.60 | 2,324.50 | 2,355.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620P21600000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 2,893.20 | 2,953.20 | 3,503.20 | 0.00 | - | 10 | 10 | 25.47% |
© 2024 Yahoo. All rights reserved.