NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18600.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241011C18600000 | 2024-10-10 11:27AM EDT | 2024-10-11 | 1,656.90 | 1,621.80 | 1,671.70 | +942.90 | +132.06% | 5 | 1 | 76.79% |
| NDX241018C18600000 | 2024-09-19 9:35AM EDT | 2024-10-18 | 1,362.00 | 1,650.70 | 1,688.80 | 0.00 | - | 12 | 23 | 41.73% |
| NDXP241021C18600000 | 2024-09-16 10:15AM EDT | 2024-10-21 | 1,129.23 | 1,658.70 | 1,696.00 | 0.00 | - | - | 1 | 36.91% |
| NDXP241101C18600000 | 2024-09-27 3:52PM EDT | 2024-11-01 | 1,613.75 | 1,736.00 | 1,771.40 | 0.00 | - | 2 | 2 | 33.83% |
| NDX241115C18600000 | 2024-09-09 10:58AM EDT | 2024-11-15 | 795.00 | 1,853.90 | 1,889.30 | 0.00 | - | 1 | 2 | 33.72% |
| NDX241220C18600000 | 2024-09-11 3:07PM EDT | 2024-12-20 | 1,334.44 | 2,040.10 | 2,066.40 | 0.00 | - | 10 | 102 | 30.68% |
| NDXP241231C18600000 | 2024-09-11 3:13PM EDT | 2024-12-31 | 1,402.50 | 2,087.70 | 2,114.50 | 0.00 | - | 1 | 2 | 30.12% |
| NDX250117C18600000 | 2024-08-12 10:45AM EDT | 2025-01-17 | 1,281.64 | 1,158.70 | 1,168.00 | 0.00 | - | 16 | 8 | 0.00% |
| NDX250221C18600000 | 2024-07-02 10:46AM EDT | 2025-02-21 | 2,385.30 | 1,578.00 | 1,617.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250321C18600000 | 2024-08-09 9:43AM EDT | 2025-03-21 | 1,447.70 | 1,331.40 | 1,342.20 | 0.00 | - | 1 | 4 | 0.00% |
| NDX250516C18600000 | 2024-07-18 10:32AM EDT | 2025-05-16 | 2,598.40 | 2,268.90 | 2,312.00 | 0.00 | - | 2 | 0 | 22.30% |
| NDX250620C18600000 | 2024-09-03 2:04PM EDT | 2025-06-20 | 2,020.80 | 2,519.30 | 2,533.40 | 0.00 | - | 1 | 7 | 24.52% |
| NDX250718C18600000 | 2024-09-19 1:40PM EDT | 2025-07-18 | 2,699.03 | 2,922.50 | 2,960.50 | 0.00 | - | 1 | 2 | 30.03% |
| NDX251219C18600000 | 2024-06-04 9:43AM EDT | 2025-12-19 | 2,505.15 | 3,566.00 | 3,766.00 | 0.00 | - | 1 | 7 | 34.14% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241011P18600000 | 2024-10-09 2:50PM EDT | 2024-10-11 | 0.77 | 0.00 | 0.45 | 0.00 | - | 5 | 52 | 54.20% |
| NDXP241014P18600000 | 2024-10-04 3:59PM EDT | 2024-10-14 | 12.35 | 0.80 | 1.30 | 0.00 | - | 1 | 11 | 32.28% |
| NDXP241015P18600000 | 2024-09-11 10:55AM EDT | 2024-10-15 | 524.60 | 1.80 | 2.40 | 0.00 | - | - | 3 | 31.08% |
| NDXP241017P18600000 | 2024-10-07 10:15AM EDT | 2024-10-17 | 24.03 | 5.70 | 6.60 | 0.00 | - | 3 | 3 | 30.28% |
| NDX241018P18600000 | 2024-10-10 9:38AM EDT | 2024-10-18 | 9.50 | 7.30 | 7.90 | -25.34 | -72.73% | 41 | 90 | 29.15% |
| NDXP241025P18600000 | 2024-10-08 9:54AM EDT | 2024-10-25 | 57.00 | 24.20 | 25.50 | 0.00 | - | 1 | 4 | 26.45% |
| NDXP241028P18600000 | 2024-10-10 9:47AM EDT | 2024-10-28 | 35.95 | 28.30 | 30.60 | -1.15 | -3.10% | 1 | 2 | 25.13% |
| NDXP241030P18600000 | 2024-10-01 11:21AM EDT | 2024-10-30 | 153.08 | 37.20 | 40.50 | 0.00 | - | - | 1 | 25.44% |
| NDXP241031P18600000 | 2024-10-04 11:27AM EDT | 2024-10-31 | 107.90 | 43.70 | 46.60 | 0.00 | - | 5 | 7 | 25.70% |
| NDXP241101P18600000 | 2024-10-01 12:33PM EDT | 2024-11-01 | 151.75 | 53.00 | 54.70 | 0.00 | - | 4 | 4 | 26.16% |
| NDXP241106P18600000 | 2024-10-09 1:50PM EDT | 2024-11-06 | 96.70 | 86.90 | 95.50 | 0.00 | - | 4 | 6 | 27.67% |
| NDXP241111P18600000 | 2024-10-04 10:15AM EDT | 2024-11-11 | 190.20 | 108.90 | 117.30 | 0.00 | - | 1 | 1 | 27.14% |
| NDX241115P18600000 | 2024-10-09 3:54PM EDT | 2024-11-15 | 128.00 | 128.40 | 130.70 | 0.00 | - | 3 | 18 | 26.53% |
| NDXP241122P18600000 | 2024-09-27 11:31AM EDT | 2024-11-22 | 198.53 | 158.90 | 163.90 | 0.00 | - | 1 | 1 | 26.29% |
| NDX241220P18600000 | 2024-10-10 10:40AM EDT | 2024-12-20 | 255.83 | 247.80 | 250.00 | -108.17 | -29.72% | 1 | 90 | 24.12% |
| NDXP241231P18600000 | 2024-09-06 12:58PM EDT | 2024-12-31 | 910.43 | 319.10 | 326.30 | 0.00 | - | 2 | 3 | 25.21% |
| NDX250117P18600000 | 2024-09-19 10:27AM EDT | 2025-01-17 | 400.00 | 313.40 | 317.50 | 0.00 | - | 3 | 10 | 22.66% |
| NDX250221P18600000 | 2024-09-20 11:56AM EDT | 2025-02-21 | 512.60 | 407.30 | 412.80 | 0.00 | - | 5 | 6 | 22.03% |
| NDX250321P18600000 | 2024-10-04 1:09PM EDT | 2025-03-21 | 559.80 | 481.80 | 486.60 | 0.00 | - | 2 | 16 | 21.76% |
| NDX250417P18600000 | 2024-06-17 1:14PM EDT | 2025-04-17 | 640.20 | 668.00 | 681.90 | 0.00 | - | 1 | 0 | 24.20% |
| NDX250516P18600000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 988.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250620P18600000 | 2024-10-02 1:00PM EDT | 2025-06-20 | 796.00 | 666.10 | 671.60 | 0.00 | - | 2 | 25 | 20.74% |
| NDX250718P18600000 | 2024-09-18 9:30AM EDT | 2025-07-18 | 888.60 | 710.20 | 720.80 | 0.00 | - | 1 | 2 | 20.50% |
| NDX250919P18600000 | 2024-09-19 9:30AM EDT | 2025-09-19 | 887.10 | 809.10 | 833.40 | 0.00 | - | - | 1 | 20.19% |
| NDX251219P18600000 | 2024-09-03 2:00PM EDT | 2025-12-19 | 1,206.00 | 982.00 | 1,182.00 | 0.00 | - | 6 | 6 | 22.43% |
© 2024 Yahoo. All rights reserved.