NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17400.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920C17400000 | 2024-08-15 11:31AM EDT | 2024-09-20 | 2,140.49 | 2,098.10 | 2,129.90 | 0.00 | - | 1 | 8 | 97.30% |
| NDX241018C17400000 | 2024-07-22 10:41AM EDT | 2024-10-18 | 2,781.21 | 2,541.90 | 2,598.60 | 0.00 | - | - | 4 | 61.37% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,753.30 | 1,778.10 | 0.00 | - | 2 | 10 | 0.00% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 2,393.00 | 2,407.10 | 0.00 | - | - | 2 | 26.09% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240918P17400000 | 2024-09-16 3:48PM EDT | 2024-09-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 25.00% |
| NDXP240919P17400000 | 2024-09-17 2:36PM EDT | 2024-09-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 25.00% |
| NDX240920P17400000 | 2024-09-16 1:34PM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 86 | 25.00% |
| NDXP240923P17400000 | 2024-09-17 3:03PM EDT | 2024-09-23 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 12.50% |
| NDXP240924P17400000 | 2024-09-17 1:25PM EDT | 2024-09-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| NDXP240925P17400000 | 2024-09-16 10:41AM EDT | 2024-09-25 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NDXP240926P17400000 | 2024-09-16 3:24PM EDT | 2024-09-26 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| NDXP240927P17400000 | 2024-09-12 4:04PM EDT | 2024-09-27 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NDXP240930P17400000 | 2024-09-17 2:00PM EDT | 2024-09-30 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| NDXP241001P17400000 | 2024-09-17 12:16PM EDT | 2024-10-01 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDXP241002P17400000 | 2024-09-13 11:25AM EDT | 2024-10-02 | 19.57 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDXP241003P17400000 | 2024-09-17 2:35PM EDT | 2024-10-03 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| NDXP241004P17400000 | 2024-09-17 1:22PM EDT | 2024-10-04 | 28.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NDXP241011P17400000 | 2024-09-09 11:06AM EDT | 2024-10-11 | 183.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP241017P17400000 | 2024-09-13 2:00PM EDT | 2024-10-17 | 52.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX241018P17400000 | 2024-09-16 3:15PM EDT | 2024-10-18 | 60.75 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |
| NDXP241025P17400000 | 2024-09-12 12:51PM EDT | 2024-10-25 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| NDX241115P17400000 | 2024-09-16 9:37AM EDT | 2024-11-15 | 168.35 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 6.25% |
| NDX241220P17400000 | 2024-09-12 11:00AM EDT | 2024-12-20 | 279.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| NDXP241231P17400000 | 2024-08-13 3:17PM EDT | 2024-12-31 | 413.19 | 266.70 | 275.00 | 0.00 | - | - | 3 | 24.69% |
| NDX250117P17400000 | 2024-09-17 3:56PM EDT | 2025-01-17 | 297.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| NDX250321P17400000 | 2024-09-05 10:50AM EDT | 2025-03-21 | 545.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| NDX261218P17400000 | 2024-08-09 9:30AM EDT | 2026-12-18 | 1,466.20 | 1,214.80 | 1,764.80 | 0.00 | - | - | 1 | 24.29% |
© 2024 Yahoo. All rights reserved.