NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:17700.00
Callsfor10 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018C17700000 | 2024-09-26 10:24AM EDT | 2024-10-18 | 2,536.00 | 2,544.80 | 2,583.50 | 0.00 | - | 1 | 4 | 54.82% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 2,049.30 | 2,063.10 | 0.00 | - | 18 | 28 | 0.00% |
| NDXP241231C17700000 | 2024-06-06 4:02PM EDT | 2024-12-31 | 2,239.02 | 3,337.90 | 3,360.40 | 0.00 | - | - | 0 | 50.06% |
| NDX250117C17700000 | 2024-08-19 2:50PM EDT | 2025-01-17 | 2,657.60 | 2,291.10 | 2,358.80 | 0.00 | - | 2 | 3 | 0.00% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP250331C17700000 | 2024-08-02 3:40PM EDT | 2025-03-31 | 2,082.10 | 2,733.80 | 2,762.60 | 0.00 | - | 1 | 1 | 19.77% |
| NDX250417C17700000 | 2024-08-02 11:48AM EDT | 2025-04-17 | 2,209.00 | 2,799.80 | 2,829.10 | 0.00 | - | 1 | 2 | 20.77% |
| NDX250516C17700000 | 2024-07-05 3:58PM EDT | 2025-05-16 | 3,835.72 | 2,182.00 | 2,342.60 | 0.00 | - | 4 | 2 | 0.00% |
| NDX250620C17700000 | 2024-07-18 2:44PM EDT | 2025-06-20 | 3,292.12 | 3,029.40 | 3,082.30 | 0.00 | - | 8 | 13 | 23.44% |
| NDX251219C17700000 | 2024-07-24 10:18AM EDT | 2025-12-19 | 3,511.10 | 3,427.80 | 3,977.80 | 0.00 | - | 18 | 10 | 30.45% |
Putsfor10 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241010P17700000 | 2024-10-08 3:27PM EDT | 2024-10-10 | 0.49 | 0.00 | 20.00 | 0.00 | - | 3 | 20 | 126.69% |
| NDXP241011P17700000 | 2024-10-09 10:26AM EDT | 2024-10-11 | 0.60 | 0.00 | 0.35 | 0.00 | - | 9 | 27 | 57.42% |
| NDXP241014P17700000 | 2024-10-10 3:03PM EDT | 2024-10-14 | 0.67 | 0.25 | 0.80 | -5.63 | -89.37% | 2 | 1 | 41.54% |
| NDXP241015P17700000 | 2024-10-07 3:32PM EDT | 2024-10-15 | 5.95 | 0.75 | 1.45 | 0.00 | - | 4 | 3 | 40.31% |
| NDXP241016P17700000 | 2024-10-09 9:31AM EDT | 2024-10-16 | 4.70 | 1.45 | 2.05 | 0.00 | - | 1 | 2 | 38.79% |
| NDXP241017P17700000 | 2024-10-10 10:27AM EDT | 2024-10-17 | 3.65 | 2.40 | 3.20 | -12.15 | -76.90% | 58 | 5 | 38.26% |
| NDX241018P17700000 | 2024-10-10 3:28PM EDT | 2024-10-18 | 3.76 | 3.30 | 3.80 | -1.14 | -23.27% | 6 | 92 | 36.86% |
| NDXP241021P17700000 | 2024-10-04 11:55AM EDT | 2024-10-21 | 17.70 | 4.90 | 5.70 | 0.00 | - | 1 | 1 | 33.69% |
| NDXP241025P17700000 | 2024-09-30 10:13AM EDT | 2024-10-25 | 33.25 | 11.00 | 11.90 | 0.00 | - | 8 | 10 | 32.55% |
| NDXP241101P17700000 | 2024-10-03 3:59PM EDT | 2024-11-01 | 60.34 | 23.50 | 24.80 | 0.00 | - | 9 | 5 | 30.87% |
| NDX241115P17700000 | 2024-10-10 2:31PM EDT | 2024-11-15 | 69.20 | 66.30 | 68.10 | -28.27 | -29.00% | 14 | 22 | 30.29% |
| NDX241220P17700000 | 2024-10-09 1:23PM EDT | 2024-12-20 | 150.20 | 148.90 | 151.20 | 0.00 | - | 6 | 40 | 27.08% |
| NDXP241231P17700000 | 2024-08-05 9:43AM EDT | 2024-12-31 | 1,301.32 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| NDX250117P17700000 | 2024-10-09 12:32PM EDT | 2025-01-17 | 201.90 | 201.60 | 204.90 | 0.00 | - | 1 | 9 | 25.37% |
| NDX250221P17700000 | 2024-09-24 11:11AM EDT | 2025-02-21 | 315.10 | 278.90 | 283.50 | 0.00 | - | 1 | 4 | 24.54% |
| NDX250321P17700000 | 2024-10-08 11:18AM EDT | 2025-03-21 | 383.06 | 340.50 | 344.80 | 0.00 | - | 1 | 4 | 24.10% |
| NDX250417P17700000 | 2024-08-22 10:34AM EDT | 2025-04-17 | 476.60 | 440.60 | 459.10 | 0.00 | - | - | 5 | 25.19% |
| NDX250620P17700000 | 2024-07-18 3:48PM EDT | 2025-06-20 | 591.60 | 578.10 | 607.10 | 0.00 | - | 2 | 2 | 24.79% |
| NDX251219P17700000 | 2024-06-25 2:58PM EDT | 2025-12-19 | 800.00 | 926.00 | 1,126.00 | 0.00 | - | - | 2 | 26.30% |
| NDX261218P17700000 | 2024-06-25 2:58PM EDT | 2026-12-18 | 1,070.00 | 1,256.00 | 1,456.00 | 0.00 | - | - | 0 | 22.70% |
© 2024 Yahoo. All rights reserved.