NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:18400.00
Callsfor7 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241008C18400000 | 2024-09-10 2:01PM EDT | 2024-10-08 | 751.55 | 1,531.00 | 1,551.70 | 0.00 | - | - | 1 | 62.41% |
| NDXP241011C18400000 | 2024-08-23 12:33PM EDT | 2024-10-11 | 1,520.93 | 1,461.70 | 1,506.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018C18400000 | 2024-10-02 9:40AM EDT | 2024-10-18 | 1,398.28 | 1,587.50 | 1,604.40 | 0.00 | - | 1 | 31 | 37.63% |
| NDX241115C18400000 | 2024-09-16 1:39PM EDT | 2024-11-15 | 1,465.70 | 1,791.50 | 1,810.00 | 0.00 | - | 2 | 6 | 32.98% |
| NDX241220C18400000 | 2024-09-11 3:07PM EDT | 2024-12-20 | 1,474.04 | 1,988.30 | 2,004.60 | 0.00 | - | 10 | 129 | 31.01% |
| NDXP241231C18400000 | 2024-09-04 9:39AM EDT | 2024-12-31 | 1,395.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX250117C18400000 | 2024-08-14 10:43AM EDT | 2025-01-17 | 1,546.15 | 1,857.00 | 1,869.60 | 0.00 | - | 4 | 52 | 22.43% |
| NDX250221C18400000 | 2024-08-08 1:07PM EDT | 2025-02-21 | 1,420.44 | 1,341.60 | 1,356.00 | 0.00 | - | - | 2 | 0.00% |
| NDX250321C18400000 | 2024-08-07 1:25PM EDT | 2025-03-21 | 1,425.00 | 1,459.10 | 1,470.00 | 0.00 | - | - | 9 | 0.00% |
| NDX250516C18400000 | 2024-07-18 10:21AM EDT | 2025-05-16 | 2,823.05 | 2,409.70 | 2,453.60 | 0.00 | - | 2 | 1 | 26.45% |
| NDX250620C18400000 | 2024-09-26 12:07PM EDT | 2025-06-20 | 2,843.36 | 2,777.10 | 2,788.80 | 0.00 | - | 2 | 3 | 30.18% |
| NDXP250630C18400000 | 2024-09-13 9:30AM EDT | 2025-06-30 | 2,392.30 | 2,794.70 | 2,820.70 | 0.00 | - | - | 1 | 30.12% |
| NDX250718C18400000 | 2024-09-13 9:30AM EDT | 2025-07-18 | 2,454.10 | 2,861.20 | 2,889.90 | 0.00 | - | - | 1 | 30.24% |
| NDX251219C18400000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,626.84 | 3,706.00 | 3,906.00 | 0.00 | - | 1 | 1 | 37.03% |
Putsfor7 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241007P18400000 | 2024-10-04 10:20AM EDT | 2024-10-07 | 0.55 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 50.88% |
| NDXP241008P18400000 | 2024-10-07 9:34AM EDT | 2024-10-08 | 0.55 | 0.20 | 0.55 | -0.58 | -51.33% | 3 | 8 | 39.53% |
| NDXP241009P18400000 | 2024-10-07 1:23PM EDT | 2024-10-09 | 0.77 | 0.50 | 1.00 | -11.56 | -93.76% | 3 | 6 | 34.37% |
| NDXP241010P18400000 | 2024-10-01 9:38AM EDT | 2024-10-10 | 18.30 | 1.40 | 1.90 | 0.00 | - | - | 2 | 32.08% |
| NDXP241011P18400000 | 2024-10-07 11:06AM EDT | 2024-10-11 | 4.20 | 2.90 | 3.30 | -2.00 | -32.26% | 104 | 25 | 30.83% |
| NDXP241014P18400000 | 2024-09-10 3:37PM EDT | 2024-10-14 | 317.72 | 6.10 | 6.80 | 0.00 | - | - | 1 | 27.12% |
| NDXP241016P18400000 | 2024-10-07 11:24AM EDT | 2024-10-16 | 13.95 | 13.90 | 14.70 | -124.05 | -89.89% | 2 | 2 | 27.73% |
| NDX241018P18400000 | 2024-10-07 10:13AM EDT | 2024-10-18 | 22.10 | 20.50 | 21.20 | -17.41 | -44.06% | 2 | 120 | 27.21% |
| NDXP241025P18400000 | 2024-08-29 9:31AM EDT | 2024-10-25 | 225.50 | 61.90 | 64.70 | 0.00 | - | - | 1 | 28.31% |
| NDXP241029P18400000 | 2024-09-24 10:00AM EDT | 2024-10-29 | 88.77 | 57.90 | 60.80 | 0.00 | - | - | 1 | 25.29% |
| NDXP241030P18400000 | 2024-09-24 9:46AM EDT | 2024-10-30 | 87.00 | 63.80 | 67.00 | 0.00 | - | - | 1 | 25.44% |
| NDXP241031P18400000 | 2024-10-04 1:37PM EDT | 2024-10-31 | 79.70 | 70.50 | 72.10 | 0.00 | - | 10 | 21 | 25.45% |
| NDXP241101P18400000 | 2024-10-02 9:54AM EDT | 2024-11-01 | 127.30 | 80.40 | 82.10 | 0.00 | - | 1 | 5 | 25.94% |
| NDX241115P18400000 | 2024-10-04 3:45PM EDT | 2024-11-15 | 150.00 | 160.70 | 162.30 | 0.00 | - | 3 | 52 | 26.28% |
| NDXP241129P18400000 | 2024-10-03 9:58AM EDT | 2024-11-29 | 242.52 | 211.60 | 215.70 | 0.00 | - | - | 1 | 25.26% |
| NDX241220P18400000 | 2024-09-27 3:15PM EDT | 2024-12-20 | 252.86 | 284.60 | 286.30 | 0.00 | - | 1 | 84 | 24.19% |
| NDXP241231P18400000 | 2024-10-04 4:11PM EDT | 2024-12-31 | 288.60 | 306.70 | 312.40 | 0.00 | - | 3 | 7 | 23.50% |
| NDX250117P18400000 | 2024-09-12 1:38PM EDT | 2025-01-17 | 497.00 | 349.80 | 353.00 | 0.00 | - | 3 | 105 | 22.73% |
| NDX250221P18400000 | 2024-09-16 10:13AM EDT | 2025-02-21 | 567.00 | 444.20 | 448.20 | 0.00 | - | - | 3 | 22.11% |
| NDX250321P18400000 | 2024-10-04 1:18PM EDT | 2025-03-21 | 513.60 | 519.30 | 522.00 | 0.00 | - | 4 | 11 | 21.84% |
| NDX250516P18400000 | 2024-05-20 9:30AM EDT | 2025-05-16 | 931.70 | 614.10 | 635.10 | 0.00 | - | - | 1 | 21.06% |
| NDX250620P18400000 | 2024-10-02 1:00PM EDT | 2025-06-20 | 746.70 | 701.30 | 704.40 | 0.00 | - | 4 | 88 | 20.79% |
| NDX250919P18400000 | 2024-06-24 9:35AM EDT | 2025-09-19 | 867.02 | 845.10 | 1,245.10 | 0.00 | - | - | 39 | 25.71% |
| NDX251219P18400000 | 2024-09-03 2:33PM EDT | 2025-12-19 | 1,184.80 | 926.00 | 1,126.00 | 0.00 | - | 4 | 1 | 21.38% |
| NDX261218P18400000 | 2024-06-13 10:42AM EDT | 2026-12-18 | 1,278.27 | 1,102.00 | 1,302.00 | 0.00 | - | 2 | 2 | 17.46% |
© 2024 Yahoo. All rights reserved.