NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18200.00
Callsfor8 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018C18200000 | 2024-09-10 12:53PM EDT | 2024-10-18 | 908.13 | 1,667.90 | 1,689.60 | 0.00 | - | 2 | 36 | 42.58% |
| NDXP241101C18200000 | 2024-10-01 10:05AM EDT | 2024-11-01 | 1,815.45 | 1,765.80 | 1,786.10 | 0.00 | - | 2 | 0 | 36.30% |
| NDX241115C18200000 | 2024-08-06 10:04AM EDT | 2024-11-15 | 1,079.50 | 1,295.60 | 1,353.70 | 0.00 | - | 3 | 4 | 0.00% |
| NDX241220C18200000 | 2024-08-14 10:43AM EDT | 2024-12-20 | 1,557.53 | 1,893.30 | 1,905.30 | 0.00 | - | 2 | 178 | 25.91% |
| NDXP241231C18200000 | 2024-08-20 9:57AM EDT | 2024-12-31 | 2,287.25 | 2,017.90 | 2,180.50 | 0.00 | - | 1 | 11 | 33.30% |
| NDX250117C18200000 | 2024-08-08 1:07PM EDT | 2025-01-17 | 1,408.94 | 1,320.10 | 1,332.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250221C18200000 | 2024-09-26 9:39AM EDT | 2025-02-21 | 2,687.50 | 2,368.90 | 2,390.40 | 0.00 | - | 2 | 2 | 31.32% |
| NDXP250331C18200000 | 2024-08-08 1:26PM EDT | 2025-03-31 | 1,724.80 | 1,600.60 | 1,625.90 | 0.00 | - | 1 | 1 | 7.68% |
| NDX250516C18200000 | 2024-07-18 10:03AM EDT | 2025-05-16 | 2,967.27 | 2,553.70 | 2,598.40 | 0.00 | - | 2 | 1 | 28.51% |
| NDX250620C18200000 | 2024-08-20 10:11AM EDT | 2025-06-20 | 2,875.12 | 2,743.60 | 2,761.00 | 0.00 | - | 16 | 64 | 29.25% |
| NDX250718C18200000 | 2024-08-22 12:17PM EDT | 2025-07-18 | 2,891.07 | 2,828.50 | 2,879.20 | 0.00 | - | - | 1 | 29.65% |
Putsfor8 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241008P18200000 | 2024-10-04 10:40AM EDT | 2024-10-08 | 0.44 | 0.05 | 0.45 | -1.36 | -75.56% | 3 | 15 | 54.64% |
| NDXP241009P18200000 | 2024-10-02 9:47AM EDT | 2024-10-09 | 1.05 | 0.25 | 0.85 | -10.90 | -91.21% | 1 | 5 | 43.53% |
| NDXP241010P18200000 | 2024-10-04 2:05PM EDT | 2024-10-10 | 4.80 | 1.40 | 2.25 | 0.00 | - | 7 | 8 | 39.79% |
| NDXP241011P18200000 | 2024-10-04 3:13PM EDT | 2024-10-11 | 2.70 | 3.10 | 4.00 | -2.40 | -47.06% | 3 | 74 | 37.21% |
| NDXP241014P18200000 | 2024-09-25 3:02PM EDT | 2024-10-14 | 23.60 | 6.50 | 7.50 | 0.00 | - | - | 2 | 30.92% |
| NDXP241015P18200000 | 2024-10-04 12:15PM EDT | 2024-10-15 | 14.40 | 10.60 | 11.70 | 0.00 | - | 2 | 9 | 31.18% |
| NDX241018P18200000 | 2024-10-04 2:42PM EDT | 2024-10-18 | 20.40 | 21.90 | 23.00 | 0.00 | - | 1 | 87 | 30.28% |
| NDXP241021P18200000 | 2024-10-07 12:42PM EDT | 2024-10-21 | 21.80 | 28.50 | 30.20 | -48.50 | -68.99% | 10 | 1 | 28.47% |
| NDXP241024P18200000 | 2024-09-26 9:46AM EDT | 2024-10-24 | 37.70 | 41.20 | 46.70 | 0.00 | - | 1 | 3 | 28.66% |
| NDXP241025P18200000 | 2024-10-01 1:57PM EDT | 2024-10-25 | 67.25 | 48.50 | 50.90 | 0.00 | - | 1 | 8 | 28.48% |
| NDXP241029P18200000 | 2024-09-27 3:54PM EDT | 2024-10-29 | 55.80 | 58.00 | 64.00 | 0.00 | - | 1 | 4 | 27.38% |
| NDXP241101P18200000 | 2024-10-07 2:47PM EDT | 2024-11-01 | 87.45 | 81.10 | 84.50 | +9.19 | +11.74% | 1 | 3 | 27.83% |
| NDXP241108P18200000 | 2024-09-26 12:41PM EDT | 2024-11-08 | 113.68 | 136.50 | 140.80 | 0.00 | - | - | 1 | 29.02% |
| NDX241115P18200000 | 2024-10-04 10:53AM EDT | 2024-11-15 | 146.70 | 158.80 | 161.30 | 0.00 | - | 2 | 118 | 27.60% |
| NDX241220P18200000 | 2024-10-04 3:26PM EDT | 2024-12-20 | 241.70 | 281.40 | 284.90 | 0.00 | - | 4 | 127 | 25.17% |
| NDXP241231P18200000 | 2024-10-03 4:12PM EDT | 2024-12-31 | 309.31 | 304.00 | 311.80 | 0.00 | - | 2 | 54 | 24.45% |
| NDX250117P18200000 | 2024-09-12 10:45AM EDT | 2025-01-17 | 481.20 | 348.00 | 352.70 | 0.00 | - | 1 | 4 | 23.62% |
| NDX250321P18200000 | 2024-10-04 11:11AM EDT | 2025-03-21 | 482.00 | 514.20 | 519.90 | 0.00 | - | 5 | 66 | 22.55% |
| NDXP250331P18200000 | 2024-08-06 9:36AM EDT | 2025-03-31 | 1,315.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250620P18200000 | 2024-07-22 11:05AM EDT | 2025-06-20 | 667.00 | 674.50 | 702.00 | 0.00 | - | 6 | 27 | 21.39% |
| NDX250718P18200000 | 2024-09-18 9:30AM EDT | 2025-07-18 | 779.80 | 726.10 | 753.30 | 0.00 | - | - | 1 | 21.16% |
| NDX250919P18200000 | 2024-09-19 10:46AM EDT | 2025-09-19 | 810.00 | 821.70 | 858.60 | 0.00 | - | - | 12 | 20.72% |
| NDX251219P18200000 | 2024-07-22 11:07AM EDT | 2025-12-19 | 900.00 | 844.00 | 1,044.00 | 0.00 | - | - | 3 | 20.88% |
© 2024 Yahoo. All rights reserved.