NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:22000.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C22000000 | 2024-07-18 10:27AM EDT | 2024-07-29 | 1.38 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 45.80% |
| NDXP240731C22000000 | 2024-07-22 3:35PM EDT | 2024-07-31 | 0.83 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 43.46% |
| NDXP240801C22000000 | 2024-07-18 10:32AM EDT | 2024-08-01 | 0.60 | 0.00 | 0.70 | -1.70 | -73.91% | 1 | 2 | 39.94% |
| NDXP240802C22000000 | 2024-07-18 9:31AM EDT | 2024-08-02 | 3.50 | 0.00 | 0.70 | 0.00 | - | 1 | 17 | 36.98% |
| NDXP240809C22000000 | 2024-07-18 10:35AM EDT | 2024-08-09 | 4.57 | 0.10 | 0.90 | 0.00 | - | 1 | 12 | 26.78% |
| NDXP240812C22000000 | 2024-07-19 9:33AM EDT | 2024-08-12 | 3.10 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 28.57% |
| NDXP240813C22000000 | 2024-07-19 9:33AM EDT | 2024-08-13 | 3.50 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 27.77% |
| NDXP240814C22000000 | 2024-07-24 12:12PM EDT | 2024-08-14 | 1.30 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 23.76% |
| NDX240816C22000000 | 2024-07-24 11:30AM EDT | 2024-08-16 | 1.97 | 0.65 | 1.50 | 0.00 | - | 3 | 52 | 23.04% |
| NDXP240819C22000000 | 2024-07-24 9:30AM EDT | 2024-08-19 | 1.80 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 24.27% |
| NDXP240823C22000000 | 2024-07-24 1:05PM EDT | 2024-08-23 | 4.00 | 1.40 | 2.30 | 0.00 | - | 1 | 2 | 20.91% |
| NDXP240830C22000000 | 2024-07-18 10:04AM EDT | 2024-08-30 | 4.13 | 3.20 | 4.40 | -20.39 | -83.16% | 10 | 10 | 20.22% |
| NDXP240906C22000000 | 2024-07-24 10:33AM EDT | 2024-09-06 | 10.35 | 5.30 | 6.70 | 0.00 | - | 1 | 1 | 19.52% |
| NDX240920C22000000 | 2024-07-26 9:42AM EDT | 2024-09-20 | 12.50 | 11.70 | 13.00 | +0.40 | +3.31% | 11 | 812 | 18.64% |
| NDXP240930C22000000 | 2024-07-26 9:33AM EDT | 2024-09-30 | 18.47 | 16.80 | 19.20 | -4.49 | -19.56% | 3 | 6 | 18.31% |
| NDX241018C22000000 | 2024-07-26 12:18PM EDT | 2024-10-18 | 35.35 | 34.90 | 37.40 | +3.95 | +12.58% | 6 | 55 | 18.38% |
| NDX241115C22000000 | 2024-07-26 9:42AM EDT | 2024-11-15 | 78.80 | 80.00 | 84.00 | -3.00 | -3.67% | 4 | 10 | 19.10% |
| NDX241220C22000000 | 2024-07-25 3:48PM EDT | 2024-12-20 | 137.00 | 143.50 | 146.20 | -4.35 | -3.08% | 1 | 268 | 19.37% |
| NDXP241231C22000000 | 2024-06-26 10:25AM EDT | 2024-12-31 | 359.69 | 150.70 | 158.40 | 0.00 | - | 5 | 8 | 19.14% |
| NDX250117C22000000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 193.60 | 195.80 | 203.50 | -5.30 | -2.66% | 7 | 366 | 19.66% |
| NDX250221C22000000 | 2024-07-26 10:05AM EDT | 2025-02-21 | 268.80 | 273.00 | 282.20 | -6.00 | -2.18% | 3 | 3 | 20.07% |
| NDX250321C22000000 | 2024-07-26 11:44AM EDT | 2025-03-21 | 349.10 | 338.90 | 352.50 | -556.30 | -61.44% | 16 | 19 | 20.48% |
| NDXP250331C22000000 | 2024-07-11 10:58AM EDT | 2025-03-31 | 880.00 | 362.90 | 376.20 | 0.00 | - | 10 | 6 | 20.58% |
| NDX250620C22000000 | 2024-07-15 2:37PM EDT | 2025-06-20 | 1,171.00 | 572.90 | 587.00 | 0.00 | - | 1 | 39 | 21.56% |
| NDX251219C22000000 | 2024-06-20 1:54PM EDT | 2025-12-19 | 1,463.90 | 1,032.60 | 1,582.60 | 0.00 | - | 1 | 8 | 29.36% |
| NDX261218C22000000 | 2024-07-22 1:33PM EDT | 2026-12-18 | 2,435.90 | 1,850.00 | 2,050.00 | 0.00 | - | 1 | 20 | 26.49% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240801P22000000 | 2024-07-16 1:16PM EDT | 2024-08-01 | 1,642.30 | 2,944.90 | 2,972.10 | 0.00 | - | - | 0 | 0.00% |
| NDXP240930P22000000 | 2024-07-10 4:13PM EDT | 2024-09-30 | 1,307.15 | 2,778.30 | 2,804.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 2,765.40 | 2,023.20 | 2,044.20 | 0.00 | - | 1 | 8 | 0.00% |
| NDX241220P22000000 | 2024-07-10 12:48PM EDT | 2024-12-20 | 1,466.69 | 2,657.70 | 2,683.00 | 0.00 | - | 5 | 3 | 0.00% |
| NDX250117P22000000 | 2024-06-14 1:32PM EDT | 2025-01-17 | 2,073.85 | 1,658.70 | 1,677.50 | 0.00 | - | 9 | 64 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 0.00% |
| NDX250620P22000000 | 2024-07-01 10:41AM EDT | 2025-06-20 | 2,160.50 | 2,611.90 | 2,654.80 | 0.00 | - | - | 1 | 0.00% |
| NDX251219P22000000 | 2024-07-08 10:36AM EDT | 2025-12-19 | 1,988.75 | 2,630.00 | 2,830.00 | 0.00 | - | - | 1 | 0.00% |
| NDX261218P22000000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 3,352.93 | 3,241.00 | 3,791.00 | 0.00 | - | 1 | 2 | 15.51% |
© 2024 Yahoo. All rights reserved.