NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17200.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 0.00% |
| NDX241018C17200000 | 2024-09-18 3:55PM EDT | 2024-10-18 | 2,282.82 | 2,693.70 | 2,737.40 | 0.00 | - | 4 | 5 | 39.54% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 0.00% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250221C17200000 | 2024-08-05 10:53AM EDT | 2025-02-21 | 2,117.90 | 2,527.50 | 2,552.50 | 0.00 | - | - | 1 | 0.00% |
| NDX250321C17200000 | 2024-08-13 12:16PM EDT | 2025-03-21 | 2,698.50 | 2,971.10 | 3,001.70 | 0.00 | - | - | 2 | 24.29% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 2,614.80 | 2,652.10 | 0.00 | - | - | 2 | 9.43% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX250620C17200000 | 2024-07-09 10:29AM EDT | 2025-06-20 | 4,426.80 | 2,563.40 | 2,614.60 | 0.00 | - | 18 | 18 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P17200000 | 2024-09-19 3:08PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.45 | -2.15 | -89.58% | 11 | 283 | 87.94% |
| NDXP240923P17200000 | 2024-09-19 4:01PM EDT | 2024-09-23 | 1.20 | 1.00 | 1.40 | -2.50 | -67.57% | 2 | 19 | 51.29% |
| NDXP240924P17200000 | 2024-09-19 3:26PM EDT | 2024-09-24 | 2.65 | 1.40 | 2.30 | +0.05 | +1.92% | 3 | 14 | 49.27% |
| NDXP240925P17200000 | 2024-09-18 2:40PM EDT | 2024-09-25 | 3.80 | 1.85 | 2.85 | 0.00 | - | 2 | 12 | 46.14% |
| NDXP240926P17200000 | 2024-09-13 1:38PM EDT | 2024-09-26 | 8.40 | 2.65 | 3.70 | 0.00 | - | 8 | 3 | 44.11% |
| NDXP240927P17200000 | 2024-09-16 2:31PM EDT | 2024-09-27 | 10.10 | 3.70 | 4.80 | 0.00 | - | 1 | 7 | 42.68% |
| NDXP240930P17200000 | 2024-09-18 3:16PM EDT | 2024-09-30 | 6.25 | 5.00 | 6.20 | -3.48 | -35.77% | 1 | 22 | 37.68% |
| NDXP241002P17200000 | 2024-09-12 10:35AM EDT | 2024-10-02 | 26.45 | 7.30 | 8.90 | 0.00 | - | - | 5 | 36.52% |
| NDXP241004P17200000 | 2024-09-19 11:49AM EDT | 2024-10-04 | 11.90 | 10.50 | 12.10 | -14.70 | -55.26% | 14 | 4 | 35.66% |
| NDXP241011P17200000 | 2024-09-17 1:26PM EDT | 2024-10-11 | 35.83 | 19.60 | 21.50 | 0.00 | - | 1 | 1 | 32.48% |
| NDX241018P17200000 | 2024-09-19 11:16AM EDT | 2024-10-18 | 31.50 | 29.00 | 30.70 | -18.20 | -36.62% | 21 | 71 | 30.27% |
| NDXP241025P17200000 | 2024-09-05 11:11AM EDT | 2024-10-25 | 159.70 | 40.20 | 44.20 | 0.00 | - | - | 3 | 29.30% |
| NDX241115P17200000 | 2024-09-17 3:18PM EDT | 2024-11-15 | 137.20 | 94.40 | 96.50 | 0.00 | - | 5 | 31 | 28.13% |
| NDX241220P17200000 | 2024-09-18 3:58PM EDT | 2024-12-20 | 225.60 | 164.90 | 167.30 | 0.00 | - | 1 | 21 | 26.01% |
| NDXP241231P17200000 | 2024-09-10 1:39PM EDT | 2024-12-31 | 378.40 | 177.50 | 186.50 | 0.00 | - | 1 | 7 | 25.45% |
| NDX250117P17200000 | 2024-09-13 9:51AM EDT | 2025-01-17 | 270.18 | 209.60 | 213.40 | 0.00 | - | 1 | 81 | 24.67% |
| NDX250221P17200000 | 2024-08-27 10:25AM EDT | 2025-02-21 | 334.20 | 272.70 | 278.10 | 0.00 | - | 10 | 10 | 23.86% |
| NDX250321P17200000 | 2024-09-19 11:03AM EDT | 2025-03-21 | 330.37 | 324.20 | 327.90 | -271.63 | -45.12% | 2 | 3 | 23.38% |
| NDX250417P17200000 | 2024-07-26 10:19AM EDT | 2025-04-17 | 557.00 | 400.10 | 413.40 | 0.00 | - | 1 | 1 | 23.98% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 32.20% |
© 2024 Yahoo. All rights reserved.