NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18000.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240919C18000000 | 2024-09-17 3:01PM EDT | 2024-09-19 | 1,395.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920C18000000 | 2024-09-17 3:07PM EDT | 2024-09-20 | 1,398.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NDXP240927C18000000 | 2024-08-12 3:38PM EDT | 2024-09-27 | 998.95 | 1,304.80 | 1,336.10 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930C18000000 | 2024-09-18 11:18AM EDT | 2024-09-30 | 1,483.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241001C18000000 | 2024-09-09 12:47PM EDT | 2024-10-01 | 913.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP241004C18000000 | 2024-09-03 3:59PM EDT | 2024-10-04 | 1,224.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241018C18000000 | 2024-09-09 12:40PM EDT | 2024-10-18 | 1,038.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241101C18000000 | 2024-09-09 9:40AM EDT | 2024-11-01 | 1,133.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX241115C18000000 | 2024-09-03 2:58PM EDT | 2024-11-15 | 1,551.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220C18000000 | 2024-09-06 1:11PM EDT | 2024-12-20 | 1,360.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C18000000 | 2024-09-06 3:19PM EDT | 2024-12-31 | 1,400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250117C18000000 | 2024-09-11 3:43PM EDT | 2025-01-17 | 1,931.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250321C18000000 | 2024-09-17 10:41AM EDT | 2025-03-21 | 2,469.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP250331C18000000 | 2024-08-02 3:42PM EDT | 2025-03-31 | 1,886.00 | 2,498.90 | 2,527.00 | 0.00 | - | 3 | 5 | 32.75% |
| NDX250516C18000000 | 2024-07-11 12:47PM EDT | 2025-05-16 | 3,453.07 | 2,039.40 | 2,065.80 | 0.00 | - | 1 | 3 | 21.26% |
| NDX250620C18000000 | 2024-07-18 3:19PM EDT | 2025-06-20 | 3,052.99 | 2,806.40 | 2,858.30 | 0.00 | - | 16 | 72 | 32.88% |
| NDXP250630C18000000 | 2024-09-13 9:30AM EDT | 2025-06-30 | 2,673.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240919P18000000 | 2024-09-18 4:00PM EDT | 2024-09-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NDX240920P18000000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NDXP240923P18000000 | 2024-09-18 4:14PM EDT | 2024-09-23 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240924P18000000 | 2024-09-10 3:21PM EDT | 2024-09-24 | 98.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240926P18000000 | 2024-09-11 1:02PM EDT | 2024-09-26 | 93.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240927P18000000 | 2024-09-18 4:01PM EDT | 2024-09-27 | 23.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NDXP240930P18000000 | 2024-09-18 2:43PM EDT | 2024-09-30 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP241001P18000000 | 2024-09-16 1:11PM EDT | 2024-10-01 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP241002P18000000 | 2024-09-04 9:30AM EDT | 2024-10-02 | 206.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP241003P18000000 | 2024-09-06 11:06AM EDT | 2024-10-03 | 280.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NDXP241004P18000000 | 2024-09-18 4:10PM EDT | 2024-10-04 | 48.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDXP241010P18000000 | 2024-09-11 12:55PM EDT | 2024-10-10 | 182.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241011P18000000 | 2024-09-13 9:48AM EDT | 2024-10-11 | 82.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP241014P18000000 | 2024-09-18 1:37PM EDT | 2024-10-14 | 76.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP241015P18000000 | 2024-09-18 11:59AM EDT | 2024-10-15 | 96.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDX241018P18000000 | 2024-09-18 9:49AM EDT | 2024-10-18 | 98.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP241025P18000000 | 2024-09-13 11:05AM EDT | 2024-10-25 | 123.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDXP241101P18000000 | 2024-09-18 1:43PM EDT | 2024-11-01 | 149.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P18000000 | 2024-09-18 2:08PM EDT | 2024-11-15 | 201.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241220P18000000 | 2024-09-18 2:53PM EDT | 2024-12-20 | 297.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP241231P18000000 | 2024-09-09 11:19AM EDT | 2024-12-31 | 648.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX250117P18000000 | 2024-09-13 1:30PM EDT | 2025-01-17 | 374.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 442.00 | 482.40 | 0.00 | - | 1 | 2 | 20.90% |
| NDX250321P18000000 | 2024-09-17 10:41AM EDT | 2025-03-21 | 514.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDXP250331P18000000 | 2024-09-13 12:56PM EDT | 2025-03-31 | 541.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 762.20 | 793.10 | 0.00 | - | 10 | 10 | 24.08% |
| NDX250516P18000000 | 2024-08-13 10:52AM EDT | 2025-05-16 | 832.40 | 646.90 | 659.10 | 0.00 | - | 4 | 6 | 20.15% |
| NDX250620P18000000 | 2024-09-06 11:54AM EDT | 2025-06-20 | 1,032.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250919P18000000 | 2024-09-18 10:43AM EDT | 2025-09-19 | 838.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX251219P18000000 | 2024-09-05 3:34PM EDT | 2025-12-19 | 1,094.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.