NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16000.00
Callsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,731.80 | 1,749.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-08-19 3:00PM EDT | 2024-10-18 | 3,839.31 | 2,569.80 | 2,610.00 | 0.00 | - | 1 | 10 | 41.12% |
| NDX241220C16000000 | 2024-08-05 11:37AM EDT | 2024-12-20 | 2,868.38 | 3,299.40 | 3,326.90 | 0.00 | - | 1 | 119 | 50.89% |
| NDX250117C16000000 | 2024-08-16 11:48AM EDT | 2025-01-17 | 3,961.90 | 2,963.00 | 3,005.20 | 0.00 | - | 4 | 4 | 36.26% |
| NDX250221C16000000 | 2024-08-05 10:53AM EDT | 2025-02-21 | 2,994.80 | 3,514.90 | 3,542.80 | 0.00 | - | - | 2 | 45.79% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 41.66% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,630.00 | 1,830.00 | 0.00 | - | 45 | 49 | 0.00% |
Putsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240913P16000000 | 2024-08-30 2:18PM EDT | 2024-09-13 | 4.06 | 4.60 | 5.70 | 0.00 | - | 2 | 8 | 50.37% |
| NDX240920P16000000 | 2024-09-06 3:21PM EDT | 2024-09-20 | 18.20 | 19.60 | 20.40 | -0.08 | -0.44% | 63 | 900 | 41.95% |
| NDXP240930P16000000 | 2024-09-06 2:44PM EDT | 2024-09-30 | 42.20 | 39.90 | 42.30 | +24.82 | +142.81% | 1 | 9 | 36.52% |
| NDX241018P16000000 | 2024-09-06 4:02PM EDT | 2024-10-18 | 84.61 | 86.10 | 88.10 | +18.61 | +28.20% | 35 | 280 | 32.69% |
| NDX241115P16000000 | 2024-09-06 1:25PM EDT | 2024-11-15 | 157.60 | 169.00 | 171.70 | +15.20 | +10.67% | 48 | 73 | 30.73% |
| NDX241220P16000000 | 2024-09-06 11:58AM EDT | 2024-12-20 | 249.00 | 246.70 | 249.50 | +55.00 | +28.35% | 5 | 334 | 28.51% |
| NDXP241231P16000000 | 2024-08-21 12:13PM EDT | 2024-12-31 | 137.35 | 261.30 | 270.30 | 0.00 | - | 1 | 321 | 27.93% |
| NDX250117P16000000 | 2024-09-06 1:07PM EDT | 2025-01-17 | 294.40 | 294.20 | 298.80 | +85.40 | +40.86% | 1 | 33 | 27.10% |
| NDX250221P16000000 | 2024-08-13 11:14AM EDT | 2025-02-21 | 300.80 | 358.00 | 364.50 | 0.00 | - | 1 | 7 | 26.10% |
| NDX250321P16000000 | 2024-09-03 10:30AM EDT | 2025-03-21 | 270.90 | 407.40 | 411.90 | 0.00 | - | 45 | 93 | 25.44% |
| NDXP250331P16000000 | 2024-08-08 10:44AM EDT | 2025-03-31 | 499.26 | 416.50 | 431.70 | 0.00 | - | - | 2 | 25.33% |
| NDX250417P16000000 | 2024-08-05 12:15PM EDT | 2025-04-17 | 688.00 | 366.70 | 379.00 | 0.00 | - | - | 1 | 23.01% |
| NDX250620P16000000 | 2024-08-20 9:49AM EDT | 2025-06-20 | 299.30 | 520.10 | 554.00 | 0.00 | - | 1 | 28 | 24.04% |
| NDX251219P16000000 | 2024-08-15 9:37AM EDT | 2025-12-19 | 542.00 | 481.60 | 1,031.60 | 0.00 | - | 10 | 66 | 26.07% |
| NDX261218P16000000 | 2024-07-19 10:07AM EDT | 2026-12-18 | 787.00 | 715.80 | 875.80 | 0.00 | - | 25 | 37 | 17.83% |
© 2024 Yahoo. All rights reserved.