NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18500.00
Callsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018C18500000 | 2024-10-04 9:30AM EDT | 2024-10-18 | 1,606.18 | 1,747.20 | 1,784.50 | 0.00 | - | 1 | 37 | 38.82% |
| NDXP241025C18500000 | 2024-09-20 11:15AM EDT | 2024-10-25 | 1,374.05 | 1,781.70 | 1,815.10 | 0.00 | - | 1 | 1 | 34.00% |
| NDXP241031C18500000 | 2024-09-30 3:57PM EDT | 2024-10-31 | 1,725.41 | 1,808.40 | 1,841.30 | 0.00 | - | - | 5 | 31.77% |
| NDXP241101C18500000 | 2024-10-07 10:26AM EDT | 2024-11-01 | 1,620.01 | 1,824.70 | 1,857.30 | 0.00 | - | 2 | 6 | 32.84% |
| NDXP241108C18500000 | 2024-09-30 10:14AM EDT | 2024-11-08 | 1,722.60 | 1,886.20 | 1,927.80 | 0.00 | - | - | 1 | 34.27% |
| NDX241115C18500000 | 2024-09-09 10:50AM EDT | 2024-11-15 | 863.00 | 1,943.50 | 1,979.30 | 0.00 | - | 2 | 18 | 33.91% |
| NDX241220C18500000 | 2024-10-09 3:14PM EDT | 2024-12-20 | 2,137.42 | 2,115.30 | 2,143.70 | 0.00 | - | 1 | 137 | 30.45% |
| NDXP241231C18500000 | 2024-10-07 10:26AM EDT | 2024-12-31 | 1,983.91 | 2,161.80 | 2,190.20 | 0.00 | - | 2 | 12 | 29.89% |
| NDX250117C18500000 | 2024-08-26 2:30PM EDT | 2025-01-17 | 1,871.67 | 2,101.20 | 2,133.30 | 0.00 | - | - | 0 | 25.34% |
| NDX250321C18500000 | 2024-09-25 3:26PM EDT | 2025-03-21 | 2,339.60 | 2,552.10 | 2,564.10 | 0.00 | - | 1 | 51 | 29.67% |
| NDXP250331C18500000 | 2024-10-04 3:54PM EDT | 2025-03-31 | 2,450.60 | 2,584.90 | 2,607.60 | 0.00 | - | 1 | 1 | 29.70% |
| NDX250516C18500000 | 2024-07-18 10:23AM EDT | 2025-05-16 | 2,763.30 | 2,338.90 | 2,382.40 | 0.00 | - | 2 | 0 | 22.05% |
| NDX250620C18500000 | 2024-10-09 12:47PM EDT | 2025-06-20 | 2,920.40 | 2,905.10 | 2,918.70 | 0.00 | - | 26 | 37 | 29.75% |
| NDX250718C18500000 | 2024-08-01 1:02PM EDT | 2025-07-18 | 2,265.20 | 2,418.80 | 2,618.80 | 0.00 | - | - | 1 | 23.36% |
| NDX251219C18500000 | 2024-08-05 12:03PM EDT | 2025-12-19 | 2,236.40 | 2,276.30 | 2,826.30 | 0.00 | - | - | 1 | 21.46% |
| NDX261218C18500000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 3,754.00 | 4,228.00 | 4,428.00 | 0.00 | - | 1 | 1 | 30.63% |
Putsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241014P18500000 | 2024-10-08 11:42AM EDT | 2024-10-14 | 4.92 | 0.05 | 0.35 | 0.00 | - | 1 | 13 | 42.82% |
| NDXP241015P18500000 | 2024-10-11 9:46AM EDT | 2024-10-15 | 1.04 | 0.55 | 0.85 | -27.06 | -96.30% | 4 | 14 | 38.15% |
| NDXP241016P18500000 | 2024-10-11 1:25PM EDT | 2024-10-16 | 1.30 | 0.75 | 1.35 | -2.00 | -60.61% | 1 | 3 | 34.75% |
| NDXP241017P18500000 | 2024-10-09 2:56PM EDT | 2024-10-17 | 8.25 | 2.05 | 2.75 | 0.00 | - | 1 | 32 | 33.87% |
| NDX241018P18500000 | 2024-10-11 3:24PM EDT | 2024-10-18 | 2.70 | 3.10 | 3.70 | -5.00 | -64.94% | 14 | 335 | 32.16% |
| NDXP241021P18500000 | 2024-10-11 9:46AM EDT | 2024-10-21 | 8.71 | 6.40 | 6.90 | -2.28 | -20.75% | 4 | 7 | 28.74% |
| NDXP241023P18500000 | 2024-10-09 12:17PM EDT | 2024-10-23 | 20.17 | 11.10 | 12.00 | 0.00 | - | 1 | 2 | 28.47% |
| NDXP241025P18500000 | 2024-10-10 1:52PM EDT | 2024-10-25 | 25.05 | 17.00 | 18.20 | 0.00 | - | 1 | 18 | 28.26% |
| NDXP241028P18500000 | 2024-10-10 9:47AM EDT | 2024-10-28 | 31.95 | 20.20 | 22.10 | 0.00 | - | 1 | 3 | 26.47% |
| NDXP241030P18500000 | 2024-10-11 10:08AM EDT | 2024-10-30 | 30.20 | 26.50 | 30.40 | -64.99 | -68.27% | 1 | 1 | 26.68% |
| NDXP241031P18500000 | 2024-09-30 3:57PM EDT | 2024-10-31 | 72.60 | 33.90 | 35.70 | 0.00 | - | - | 5 | 26.92% |
| NDXP241101P18500000 | 2024-10-10 10:37AM EDT | 2024-11-01 | 48.15 | 41.00 | 42.60 | -4.18 | -7.99% | 7 | 8 | 27.34% |
| NDXP241106P18500000 | 2024-10-09 1:50PM EDT | 2024-11-06 | 88.54 | 71.40 | 78.80 | 0.00 | - | 8 | 32 | 28.72% |
| NDXP241108P18500000 | 2024-09-24 10:57AM EDT | 2024-11-08 | 171.00 | 88.20 | 90.70 | 0.00 | - | - | 1 | 28.79% |
| NDX241115P18500000 | 2024-10-11 3:30PM EDT | 2024-11-15 | 105.70 | 110.60 | 112.50 | -19.10 | -15.30% | 3 | 559 | 27.41% |
| NDXP241122P18500000 | 2024-10-10 2:43PM EDT | 2024-11-22 | 154.05 | 139.30 | 143.60 | 0.00 | - | 2 | 5 | 27.05% |
| NDXP241129P18500000 | 2024-10-11 11:03AM EDT | 2024-11-29 | 157.70 | 155.90 | 160.70 | -61.70 | -28.12% | 2 | 2 | 25.99% |
| NDX241220P18500000 | 2024-10-11 3:55PM EDT | 2024-12-20 | 220.00 | 223.60 | 226.20 | -14.40 | -6.14% | 3 | 617 | 24.63% |
| NDXP241231P18500000 | 2024-10-11 4:08PM EDT | 2024-12-31 | 248.01 | 245.20 | 251.10 | -26.99 | -9.81% | 3 | 63 | 23.86% |
| NDX250117P18500000 | 2024-10-11 12:29PM EDT | 2025-01-17 | 289.05 | 289.80 | 293.00 | -91.95 | -24.13% | 4 | 278 | 23.11% |
| NDX250221P18500000 | 2024-09-26 11:05AM EDT | 2025-02-21 | 420.66 | 382.00 | 386.00 | 0.00 | - | 1 | 24 | 22.41% |
| NDX250321P18500000 | 2024-10-04 1:18PM EDT | 2025-03-21 | 533.40 | 456.00 | 459.90 | 0.00 | - | 4 | 84 | 22.15% |
| NDX250620P18500000 | 2024-10-08 12:39PM EDT | 2025-06-20 | 700.60 | 636.40 | 641.50 | 0.00 | - | 33 | 161 | 21.04% |
| NDX250718P18500000 | 2024-09-18 9:30AM EDT | 2025-07-18 | 860.50 | 679.80 | 689.10 | 0.00 | - | 2 | 4 | 20.76% |
| NDX251219P18500000 | 2024-10-09 9:41AM EDT | 2025-12-19 | 959.00 | 814.00 | 1,014.00 | 0.00 | - | 168 | 397 | 20.96% |
| NDX261218P18500000 | 2024-06-13 10:42AM EDT | 2026-12-18 | 1,305.74 | 1,126.00 | 1,326.00 | 0.00 | - | 1 | 1 | 18.41% |
© 2024 Yahoo. All rights reserved.