NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18700.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240919C18700000 | 2024-09-16 10:32AM EDT | 2024-09-19 | 673.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX240920C18700000 | 2024-09-16 3:17PM EDT | 2024-09-20 | 745.73 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| NDXP240923C18700000 | 2024-09-13 10:20AM EDT | 2024-09-23 | 855.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240924C18700000 | 2024-09-10 3:22PM EDT | 2024-09-24 | 418.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NDXP240927C18700000 | 2024-09-17 3:21PM EDT | 2024-09-27 | 815.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240930C18700000 | 2024-09-09 3:20PM EDT | 2024-09-30 | 360.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NDXP241001C18700000 | 2024-09-05 1:45PM EDT | 2024-10-01 | 629.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDXP241002C18700000 | 2024-09-05 1:45PM EDT | 2024-10-02 | 638.46 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| NDXP241004C18700000 | 2024-09-09 12:04PM EDT | 2024-10-04 | 446.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP241009C18700000 | 2024-09-11 2:42PM EDT | 2024-10-09 | 776.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP241010C18700000 | 2024-09-06 2:48PM EDT | 2024-10-10 | 430.30 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| NDXP241011C18700000 | 2024-09-03 3:27PM EDT | 2024-10-11 | 766.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241018C18700000 | 2024-09-17 1:27PM EDT | 2024-10-18 | 1,024.55 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NDX241115C18700000 | 2024-09-13 11:01AM EDT | 2024-11-15 | 1,323.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX241220C18700000 | 2024-09-13 10:47AM EDT | 2024-12-20 | 1,521.60 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| NDXP241231C18700000 | 2024-06-03 10:30AM EDT | 2024-12-31 | 1,282.28 | 2,240.60 | 2,268.60 | 0.00 | - | 3 | 3 | 47.75% |
| NDX250117C18700000 | 2024-09-13 11:01AM EDT | 2025-01-17 | 1,657.45 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| NDX250321C18700000 | 2024-09-12 11:16AM EDT | 2025-03-21 | 1,795.58 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| NDXP250331C18700000 | 2024-08-02 12:09PM EDT | 2025-03-31 | 1,506.00 | 1,979.50 | 2,006.30 | 0.00 | - | 2 | 2 | 30.13% |
| NDX250516C18700000 | 2024-07-18 10:34AM EDT | 2025-05-16 | 2,619.25 | 2,199.80 | 2,242.50 | 0.00 | - | 2 | 1 | 31.00% |
| NDX250620C18700000 | 2024-07-19 12:54PM EDT | 2025-06-20 | 2,494.41 | 2,311.70 | 2,360.70 | 0.00 | - | 16 | 9 | 30.78% |
| NDX251219C18700000 | 2024-07-05 10:41AM EDT | 2025-12-19 | 3,665.00 | 1,996.50 | 2,546.50 | 0.00 | - | 17 | 9 | 26.10% |
| NDX261218C18700000 | 2024-07-23 9:30AM EDT | 2026-12-18 | 4,176.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240919P18700000 | 2024-09-18 4:10PM EDT | 2024-09-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 104 | 69 | 12.50% |
| NDX240920P18700000 | 2024-09-18 3:48PM EDT | 2024-09-20 | 11.01 | 0.00 | 0.00 | 0.00 | - | 13 | 250 | 6.25% |
| NDXP240923P18700000 | 2024-09-18 3:17PM EDT | 2024-09-23 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NDXP240924P18700000 | 2024-09-12 1:56PM EDT | 2024-09-24 | 72.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240925P18700000 | 2024-09-10 11:54AM EDT | 2024-09-25 | 370.45 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| NDXP240926P18700000 | 2024-09-12 2:28PM EDT | 2024-09-26 | 86.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240927P18700000 | 2024-09-18 3:15PM EDT | 2024-09-27 | 59.10 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 3.13% |
| NDXP240930P18700000 | 2024-09-18 2:25PM EDT | 2024-09-30 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| NDXP241001P18700000 | 2024-09-17 12:38PM EDT | 2024-10-01 | 97.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| NDXP241002P18700000 | 2024-09-12 3:47PM EDT | 2024-10-02 | 127.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP241004P18700000 | 2024-09-18 3:08PM EDT | 2024-10-04 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDXP241007P18700000 | 2024-09-09 3:34PM EDT | 2024-10-07 | 462.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDXP241009P18700000 | 2024-09-16 12:25PM EDT | 2024-10-09 | 174.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| NDXP241011P18700000 | 2024-09-17 10:58AM EDT | 2024-10-11 | 143.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDXP241015P18700000 | 2024-09-10 3:19PM EDT | 2024-10-15 | 425.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP241016P18700000 | 2024-09-12 9:42AM EDT | 2024-10-16 | 264.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP241017P18700000 | 2024-09-18 10:36AM EDT | 2024-10-17 | 195.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| NDX241018P18700000 | 2024-09-18 9:55AM EDT | 2024-10-18 | 193.70 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 1.56% |
| NDXP241025P18700000 | 2024-09-13 3:44PM EDT | 2024-10-25 | 226.74 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 1.56% |
| NDX241115P18700000 | 2024-09-17 12:47PM EDT | 2024-11-15 | 378.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| NDX241220P18700000 | 2024-09-18 11:40AM EDT | 2024-12-20 | 499.70 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 1.56% |
| NDXP241231P18700000 | 2024-09-10 3:25PM EDT | 2024-12-31 | 751.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX250117P18700000 | 2024-09-16 11:16AM EDT | 2025-01-17 | 584.00 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.78% |
| NDX250221P18700000 | 2024-09-09 11:42AM EDT | 2025-02-21 | 976.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDX250321P18700000 | 2024-09-11 11:45AM EDT | 2025-03-21 | 962.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| NDXP250331P18700000 | 2024-08-06 9:36AM EDT | 2025-03-31 | 1,520.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250417P18700000 | 2024-08-30 9:44AM EDT | 2025-04-17 | 718.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| NDX250516P18700000 | 2024-08-06 4:04PM EDT | 2025-05-16 | 1,477.95 | 992.70 | 1,011.40 | 0.00 | - | 1 | 1 | 21.30% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 910.30 | 1,080.00 | 0.00 | - | - | 3 | 20.97% |
| NDX251219P18700000 | 2024-08-28 2:28PM EDT | 2025-12-19 | 1,082.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
© 2024 Yahoo. All rights reserved.