NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:17900.00
Callsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018C17900000 | 2024-09-17 1:45PM EDT | 2024-10-18 | 1,588.14 | 2,455.20 | 2,495.70 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP241101C17900000 | 2024-09-06 3:13PM EDT | 2024-11-01 | 1,121.74 | 2,222.20 | 2,271.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C17900000 | 2024-08-08 9:34AM EDT | 2024-12-20 | 1,363.90 | 1,373.40 | 1,404.40 | 0.00 | - | 2 | 82 | 0.00% |
| NDXP241231C17900000 | 2024-08-05 2:31PM EDT | 2024-12-31 | 1,433.10 | 1,773.20 | 1,795.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX250117C17900000 | 2024-08-26 2:25PM EDT | 2025-01-17 | 2,324.12 | 2,603.90 | 2,639.00 | 0.00 | - | 2 | 2 | 22.20% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 2,920.00 | 3,120.00 | 0.00 | - | - | 1 | 28.65% |
| NDX250620C17900000 | 2024-08-05 3:57PM EDT | 2025-06-20 | 2,013.65 | 2,396.50 | 2,429.80 | 0.00 | - | 4 | 4 | 0.00% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,368.00 | 2,568.00 | 0.00 | - | 1 | 0 | 8.50% |
Putsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241014P17900000 | 2024-09-19 12:10PM EDT | 2024-10-14 | 41.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 75.98% |
| NDXP241015P17900000 | 2024-10-03 11:30AM EDT | 2024-10-15 | 18.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 55.42% |
| NDXP241016P17900000 | 2024-10-08 3:42PM EDT | 2024-10-16 | 6.55 | 0.00 | 0.45 | 0.00 | - | - | 14 | 49.63% |
| NDX241018P17900000 | 2024-10-11 3:47PM EDT | 2024-10-18 | 1.74 | 0.45 | 1.15 | 0.00 | - | 5 | 171 | 42.11% |
| NDXP241021P17900000 | 2024-10-08 12:49PM EDT | 2024-10-21 | 13.85 | 1.65 | 2.20 | 0.00 | - | 2 | 12 | 35.75% |
| NDXP241022P17900000 | 2024-10-07 1:12PM EDT | 2024-10-22 | 17.90 | 2.60 | 3.30 | 0.00 | - | - | 3 | 35.39% |
| NDXP241023P17900000 | 2024-10-09 3:33PM EDT | 2024-10-23 | 10.97 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 34.94% |
| NDXP241025P17900000 | 2024-10-14 11:05AM EDT | 2024-10-25 | 6.91 | 6.60 | 7.40 | -6.94 | -50.11% | 102 | 19 | 34.18% |
| NDXP241028P17900000 | 2024-10-08 3:20PM EDT | 2024-10-28 | 26.37 | 7.90 | 9.20 | 0.00 | - | - | 2 | 31.58% |
| NDXP241031P17900000 | 2024-10-10 1:51PM EDT | 2024-10-31 | 25.50 | 14.50 | 15.40 | 0.00 | - | - | 11 | 31.33% |
| NDXP241101P17900000 | 2024-10-07 2:47PM EDT | 2024-11-01 | 67.50 | 17.60 | 18.60 | 0.00 | - | 1 | 4 | 31.51% |
| NDXP241108P17900000 | 2024-10-04 3:29PM EDT | 2024-11-08 | 88.90 | 43.40 | 44.60 | 0.00 | - | 1 | 30 | 32.04% |
| NDX241115P17900000 | 2024-10-10 3:29PM EDT | 2024-11-15 | 78.48 | 58.00 | 59.20 | 0.00 | - | 3 | 27 | 30.35% |
| NDXP241129P17900000 | 2024-10-11 3:13PM EDT | 2024-11-29 | 101.29 | 89.60 | 92.10 | 0.00 | - | - | 2 | 28.45% |
| NDX241220P17900000 | 2024-10-11 3:16PM EDT | 2024-12-20 | 142.40 | 139.60 | 141.30 | -10.00 | -6.56% | 1 | 46 | 26.75% |
| NDXP241231P17900000 | 2024-09-25 3:55PM EDT | 2024-12-31 | 213.70 | 156.50 | 160.30 | 0.00 | - | 3 | 33 | 25.81% |
| NDX250117P17900000 | 2024-10-14 9:36AM EDT | 2025-01-17 | 191.70 | 192.10 | 194.40 | -22.85 | -10.65% | 3 | 6 | 24.94% |
| NDX250221P17900000 | 2024-06-25 12:35PM EDT | 2025-02-21 | 452.20 | 661.20 | 675.00 | 0.00 | - | 5 | 6 | 35.74% |
| NDX250321P17900000 | 2024-10-02 12:37PM EDT | 2025-03-21 | 443.91 | 333.90 | 336.40 | 0.00 | - | 1 | 7 | 23.72% |
| NDXP250331P17900000 | 2024-10-10 10:29AM EDT | 2025-03-31 | 393.20 | 348.80 | 357.20 | 0.00 | - | 1 | 0 | 23.57% |
| NDX250417P17900000 | 2024-07-12 1:23PM EDT | 2025-04-17 | 410.90 | 856.20 | 885.30 | 0.00 | - | - | 1 | 34.57% |
| NDX250516P17900000 | 2024-08-12 10:18AM EDT | 2025-05-16 | 883.40 | 896.10 | 909.10 | 0.00 | - | 4 | 3 | 32.62% |
| NDX251219P17900000 | 2024-08-05 12:03PM EDT | 2025-12-19 | 1,529.60 | 901.70 | 1,304.90 | 0.00 | - | 1 | 2 | 28.40% |
© 2024 Yahoo. All rights reserved.