NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:21800.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240802C21800000 | 2024-07-23 3:59PM EDT | 2024-08-02 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 35.11% |
| NDXP240809C21800000 | 2024-07-08 10:12AM EDT | 2024-08-09 | 36.24 | 0.20 | 1.00 | 0.00 | - | 2 | 0 | 25.54% |
| NDXP240813C21800000 | 2024-07-10 11:49AM EDT | 2024-08-13 | 49.40 | 0.00 | 4.10 | 0.00 | - | - | 1 | 26.42% |
| NDXP240814C21800000 | 2024-07-18 12:14PM EDT | 2024-08-14 | 6.70 | 0.75 | 1.55 | 0.00 | - | 1 | 2 | 22.95% |
| NDXP240815C21800000 | 2024-07-24 9:30AM EDT | 2024-08-15 | 2.05 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 25.06% |
| NDX240816C21800000 | 2024-07-24 2:47PM EDT | 2024-08-16 | 2.74 | 0.95 | 1.80 | 0.00 | - | 9 | 20 | 22.18% |
| NDXP240819C21800000 | 2024-07-19 10:45AM EDT | 2024-08-19 | 9.70 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 23.15% |
| NDXP240822C21800000 | 2024-07-22 11:00AM EDT | 2024-08-22 | 9.00 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 22.25% |
| NDXP240823C21800000 | 2024-07-11 3:49PM EDT | 2024-08-23 | 54.80 | 2.10 | 3.00 | 0.00 | - | - | 1 | 20.38% |
| NDXP240830C21800000 | 2024-07-26 11:52AM EDT | 2024-08-30 | 5.40 | 4.70 | 6.00 | -0.90 | -14.29% | 1 | - | 19.92% |
| NDX240920C21800000 | 2024-07-24 12:10PM EDT | 2024-09-20 | 17.20 | 16.10 | 17.60 | -7.95 | -31.61% | 2 | 68 | 18.58% |
| NDXP240930C21800000 | 2024-07-25 1:43PM EDT | 2024-09-30 | 28.41 | 22.80 | 25.40 | 0.00 | - | 3 | 19 | 18.27% |
| NDX241018C21800000 | 2024-07-24 1:47PM EDT | 2024-10-18 | 64.90 | 45.60 | 48.40 | 0.00 | - | 2 | 18 | 18.46% |
| NDX241115C21800000 | 2024-07-25 9:48AM EDT | 2024-11-15 | 103.90 | 99.50 | 104.00 | 0.00 | - | 2 | 5 | 19.27% |
| NDX241220C21800000 | 2024-07-25 9:33AM EDT | 2024-12-20 | 182.60 | 171.90 | 174.80 | 0.00 | - | 1 | 30 | 19.58% |
| NDXP241231C21800000 | 2024-07-26 10:09AM EDT | 2024-12-31 | 184.70 | 191.10 | 199.90 | -294.35 | -61.44% | 2 | 4 | 19.72% |
| NDX250117C21800000 | 2024-07-10 10:47AM EDT | 2025-01-17 | 736.99 | 231.30 | 239.90 | 0.00 | - | 4 | 67 | 19.94% |
| NDX250321C21800000 | 2024-07-09 10:12AM EDT | 2025-03-21 | 998.20 | 386.00 | 399.00 | 0.00 | - | 3 | 8 | 20.72% |
| NDX250620C21800000 | 2024-06-20 9:55AM EDT | 2025-06-20 | 1,090.00 | 841.70 | 858.10 | 0.00 | - | 3 | 8 | 25.16% |
| NDX251219C21800000 | 2024-04-29 11:02AM EDT | 2025-12-19 | 832.96 | 1,000.00 | 1,198.00 | 0.00 | - | 1 | 9 | 24.27% |
| NDX261218C21800000 | 2024-04-12 3:02PM EDT | 2026-12-18 | 1,776.50 | 1,477.40 | 2,027.40 | 0.00 | - | 1 | 1 | 25.79% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240808P21800000 | 2024-07-11 1:45PM EDT | 2024-08-08 | 1,520.10 | 2,721.20 | 2,748.40 | 0.00 | - | - | 3 | 0.00% |
| NDX241115P21800000 | 2024-05-31 4:01PM EDT | 2024-11-15 | 2,803.20 | 1,873.30 | 1,900.20 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P21800000 | 2024-07-05 10:21AM EDT | 2024-12-20 | 1,521.60 | 2,490.50 | 2,515.30 | 0.00 | - | 3 | 3 | 0.00% |
| NDX250117P21800000 | 2024-06-14 1:32PM EDT | 2025-01-17 | 1,933.85 | 1,536.60 | 1,553.60 | 0.00 | - | 9 | 64 | 0.00% |
| NDX250321P21800000 | 2024-07-09 10:15AM EDT | 2025-03-21 | 1,506.60 | 2,461.60 | 2,491.80 | 0.00 | - | 1 | 9 | 0.00% |
| NDX251219P21800000 | 2024-07-24 2:13PM EDT | 2025-12-19 | 2,568.00 | 2,514.00 | 2,714.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.