NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16700.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C16700000 | 2024-07-10 3:38PM EDT | 2024-09-20 | 4,162.24 | 2,009.10 | 2,036.50 | 0.00 | - | 2 | 14 | 0.00% |
| NDXP240925C16700000 | 2024-09-03 10:16AM EDT | 2024-09-25 | 2,627.62 | 2,805.60 | 2,837.40 | 0.00 | - | - | 1 | 47.91% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C16700000 | 2024-08-13 12:16PM EDT | 2024-11-15 | 2,637.81 | 2,933.90 | 2,965.20 | 0.00 | - | 2 | 2 | 32.52% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NDX250117C16700000 | 2024-06-12 10:31AM EDT | 2025-01-17 | 3,535.17 | 4,322.60 | 4,345.70 | 0.00 | - | 18 | 18 | 64.03% |
| NDX250516C16700000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 3,366.60 | 4,101.10 | 4,146.20 | 0.00 | - | 1 | 1 | 42.36% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916P16700000 | 2024-09-11 12:15PM EDT | 2024-09-16 | 1.10 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 54.00% |
| NDX240920P16700000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 2.50 | 2.20 | 2.90 | -2.60 | -50.98% | 20 | 47 | 46.34% |
| NDXP240927P16700000 | 2024-09-06 10:24AM EDT | 2024-09-27 | 51.30 | 7.50 | 8.70 | 0.00 | - | 18 | 18 | 37.90% |
| NDXP240930P16700000 | 2024-09-10 11:11AM EDT | 2024-09-30 | 34.40 | 8.90 | 10.30 | 0.00 | - | 1 | 15 | 35.27% |
| NDXP241004P16700000 | 2024-09-06 2:49PM EDT | 2024-10-04 | 97.40 | 14.80 | 16.10 | 0.00 | - | 1 | 1 | 34.09% |
| NDX241018P16700000 | 2024-09-13 1:06PM EDT | 2024-10-18 | 29.50 | 32.40 | 33.90 | -59.50 | -66.85% | 4 | 26 | 30.27% |
| NDX241115P16700000 | 2024-09-09 2:34PM EDT | 2024-11-15 | 207.25 | 94.40 | 96.70 | 0.00 | - | 3 | 8 | 28.71% |
| NDX241220P16700000 | 2024-09-12 1:05PM EDT | 2024-12-20 | 177.50 | 160.80 | 163.60 | 0.00 | - | 2 | 21 | 26.76% |
| NDXP241231P16700000 | 2024-09-10 11:01AM EDT | 2024-12-31 | 298.70 | 173.30 | 180.90 | 0.00 | - | 2 | 11 | 26.18% |
| NDX250117P16700000 | 2024-09-11 1:41PM EDT | 2025-01-17 | 274.70 | 202.30 | 206.60 | 0.00 | - | 3 | 4 | 25.43% |
| NDX250221P16700000 | 2024-09-12 11:12AM EDT | 2025-02-21 | 286.78 | 261.80 | 266.90 | 0.00 | - | 1 | 0 | 24.57% |
| NDX250321P16700000 | 2024-08-20 2:37PM EDT | 2025-03-21 | 290.28 | 309.70 | 313.70 | 0.00 | - | 5 | 7 | 24.07% |
| NDX250417P16700000 | 2024-04-29 3:55PM EDT | 2025-04-17 | 715.00 | 454.20 | 469.00 | 0.00 | - | - | 6 | 26.49% |
| NDX250620P16700000 | 2024-09-12 10:35AM EDT | 2025-06-20 | 475.81 | 437.10 | 442.40 | 0.00 | - | 1 | 34 | 22.70% |
| NDX251219P16700000 | 2024-08-07 2:22PM EDT | 2025-12-19 | 1,060.00 | 646.90 | 1,196.90 | 0.00 | - | - | 2 | 28.99% |
© 2024 Yahoo. All rights reserved.