NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:16400.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C16400000 | 2024-05-28 3:39PM EDT | 2024-09-20 | 2,798.90 | 3,649.80 | 3,674.10 | 0.00 | - | 11 | 132 | 268.41% |
| NDX241018C16400000 | 2024-08-08 9:37AM EDT | 2024-10-18 | 2,139.35 | 2,202.20 | 2,240.20 | 0.00 | - | - | 4 | 0.00% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NDX250417C16400000 | 2024-05-22 4:11PM EDT | 2025-04-17 | 3,419.40 | 4,272.50 | 4,314.50 | 0.00 | - | - | 1 | 46.30% |
| NDX250516C16400000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 3,602.20 | 4,349.30 | 4,395.00 | 0.00 | - | 1 | 2 | 45.00% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240919P16400000 | 2024-09-16 10:57AM EDT | 2024-09-19 | 1.45 | 0.00 | 0.70 | 0.00 | - | 3 | 6 | 75.98% |
| NDX240920P16400000 | 2024-09-18 2:24PM EDT | 2024-09-20 | 1.10 | 0.10 | 1.05 | -0.30 | -21.43% | 14 | 678 | 64.82% |
| NDXP240923P16400000 | 2024-09-11 2:16PM EDT | 2024-09-23 | 5.37 | 0.85 | 2.30 | 0.00 | - | - | 2 | 50.61% |
| NDXP240925P16400000 | 2024-09-11 11:17AM EDT | 2024-09-25 | 15.38 | 2.15 | 3.50 | 0.00 | - | - | 2 | 48.00% |
| NDXP240930P16400000 | 2024-09-10 12:06PM EDT | 2024-09-30 | 31.10 | 4.60 | 6.50 | 0.00 | - | 1 | 8 | 40.79% |
| NDXP241001P16400000 | 2024-09-11 11:16AM EDT | 2024-10-01 | 27.20 | 5.50 | 7.70 | 0.00 | - | - | 12 | 40.24% |
| NDXP241002P16400000 | 2024-09-12 2:02PM EDT | 2024-10-02 | 10.40 | 6.50 | 8.50 | 0.00 | - | 1 | 3 | 39.43% |
| NDXP241004P16400000 | 2024-09-03 3:03PM EDT | 2024-10-04 | 47.90 | 10.50 | 12.40 | 0.00 | - | 3 | 3 | 39.20% |
| NDX241018P16400000 | 2024-09-16 12:18PM EDT | 2024-10-18 | 30.50 | 25.20 | 27.50 | 0.00 | - | 1 | 34 | 33.25% |
| NDXP241101P16400000 | 2024-09-06 12:48PM EDT | 2024-11-01 | 167.60 | 38.30 | 58.30 | 0.00 | - | 1 | 1 | 32.19% |
| NDX241115P16400000 | 2024-09-11 10:16AM EDT | 2024-11-15 | 166.16 | 84.20 | 87.30 | 0.00 | - | 8 | 7 | 30.95% |
| NDX241220P16400000 | 2024-09-11 10:40AM EDT | 2024-12-20 | 264.00 | 140.70 | 144.60 | 0.00 | - | 1 | 141 | 28.11% |
| NDXP241231P16400000 | 2024-06-24 9:45AM EDT | 2024-12-31 | 190.15 | 213.70 | 228.40 | 0.00 | - | 2 | 0 | 30.67% |
| NDX250117P16400000 | 2024-09-11 3:52PM EDT | 2025-01-17 | 213.10 | 180.30 | 185.00 | 0.00 | - | 2 | 7 | 26.58% |
| NDX250321P16400000 | 2024-09-17 10:57AM EDT | 2025-03-21 | 271.10 | 292.10 | 298.80 | 0.00 | - | 1 | 6 | 25.38% |
| NDX250620P16400000 | 2024-09-18 2:51PM EDT | 2025-06-20 | 388.17 | 410.80 | 419.10 | +3.39 | +0.88% | 3 | 33 | 23.66% |
| NDX250718P16400000 | 2024-09-18 9:30AM EDT | 2025-07-18 | 431.00 | 400.00 | 480.00 | +16.00 | +3.86% | 1 | 1 | 23.85% |
| NDX250919P16400000 | 2024-09-04 9:41AM EDT | 2025-09-19 | 627.50 | 474.00 | 554.00 | 0.00 | - | 4 | 4 | 23.09% |
| NDX251219P16400000 | 2024-07-17 10:03AM EDT | 2025-12-19 | 535.00 | 480.00 | 640.00 | 0.00 | - | - | 5 | 22.07% |
© 2024 Yahoo. All rights reserved.