NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:18750.00
Callsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912C18750000 | 2024-09-11 11:32AM EDT | 2024-09-12 | 94.00 | 222.50 | 229.10 | -85.57 | -47.65% | 6 | 4 | 14.12% |
| NDXP240913C18750000 | 2024-09-10 10:29AM EDT | 2024-09-13 | 198.92 | 259.50 | 266.10 | -7.08 | -3.44% | 1 | 10 | 19.24% |
| NDXP240916C18750000 | 2024-09-06 3:13PM EDT | 2024-09-16 | 178.00 | 291.00 | 296.10 | +24.75 | +16.15% | 1 | 3 | 17.29% |
| NDXP240919C18750000 | 2024-09-11 10:53AM EDT | 2024-09-19 | 195.00 | 375.00 | 379.90 | -135.45 | -40.99% | 1 | 3 | 21.84% |
| NDX240920C18750000 | 2024-09-11 10:52AM EDT | 2024-09-20 | 208.05 | 398.10 | 402.70 | -109.20 | -34.42% | 1 | 53 | 22.65% |
| NDXP240923C18750000 | 2024-09-06 1:34PM EDT | 2024-09-23 | 250.52 | 418.30 | 422.60 | 0.00 | - | 8 | 4 | 21.33% |
| NDXP241004C18750000 | 2024-09-06 1:12PM EDT | 2024-10-04 | 379.05 | 562.20 | 577.40 | 0.00 | - | 1 | 1 | 23.94% |
| NDX241018C18750000 | 2024-08-08 11:14AM EDT | 2024-10-18 | 612.33 | 455.60 | 460.40 | 0.00 | - | - | 2 | 14.08% |
| NDX241220C18750000 | 2024-08-26 10:22AM EDT | 2024-12-20 | 1,596.45 | 1,124.20 | 1,131.00 | 0.00 | - | - | 1 | 25.78% |
| NDX250117C18750000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 1,371.10 | 2,115.10 | 2,130.00 | 0.00 | - | - | 1 | 45.31% |
Putsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240911P18750000 | 2024-09-11 1:07PM EDT | 2024-09-11 | 6.83 | 6.00 | 6.80 | -81.49 | -92.27% | 109 | 9 | 16.34% |
| NDXP240912P18750000 | 2024-09-11 12:58PM EDT | 2024-09-12 | 64.62 | 45.90 | 47.80 | -64.80 | -50.07% | 10 | 2 | 22.91% |
| NDXP240913P18750000 | 2024-09-10 3:54PM EDT | 2024-09-13 | 98.90 | 75.60 | 77.40 | -48.28 | -32.80% | 1 | 12 | 23.89% |
| NDXP240916P18750000 | 2024-09-10 2:40PM EDT | 2024-09-16 | 182.00 | 105.60 | 107.90 | 0.00 | - | 3 | 3 | 20.44% |
| NDXP240917P18750000 | 2024-09-09 10:52AM EDT | 2024-09-17 | 371.00 | 134.00 | 136.20 | 0.00 | - | 2 | 2 | 21.87% |
| NDXP240919P18750000 | 2024-09-11 12:15PM EDT | 2024-09-19 | 217.88 | 190.30 | 193.20 | -259.82 | -54.39% | 11 | 4 | 24.40% |
| NDX240920P18750000 | 2024-09-11 1:00PM EDT | 2024-09-20 | 208.37 | 192.60 | 194.50 | -114.13 | -35.39% | 8 | 28 | 23.25% |
| NDXP240927P18750000 | 2024-09-09 11:14AM EDT | 2024-09-27 | 507.40 | 263.00 | 265.80 | 0.00 | - | 2 | 7 | 22.39% |
| NDXP240930P18750000 | 2024-09-11 10:19AM EDT | 2024-09-30 | 429.07 | 274.20 | 278.40 | +51.87 | +13.75% | 1 | 7 | 21.37% |
| NDXP241004P18750000 | 2024-09-11 11:05AM EDT | 2024-10-04 | 491.93 | 318.40 | 322.30 | -38.66 | -7.29% | 1 | 6 | 21.84% |
| NDXP241011P18750000 | 2024-09-03 3:51PM EDT | 2024-10-11 | 427.30 | 361.70 | 366.20 | 0.00 | - | - | 1 | 21.26% |
| NDX241018P18750000 | 2024-09-11 12:04PM EDT | 2024-10-18 | 451.50 | 403.50 | 406.50 | +1.85 | +0.41% | 1 | 37 | 20.89% |
| NDXP241025P18750000 | 2024-09-04 3:58PM EDT | 2024-10-25 | 481.63 | 439.20 | 446.90 | 0.00 | - | - | 1 | 20.75% |
| NDX241115P18750000 | 2024-09-05 11:27AM EDT | 2024-11-15 | 643.90 | 575.50 | 579.00 | 0.00 | - | 25 | 30 | 21.31% |
| NDX241220P18750000 | 2024-09-09 1:07PM EDT | 2024-12-20 | 789.27 | 694.20 | 698.40 | 0.00 | - | 1 | 8 | 20.27% |
| NDX250117P18750000 | 2024-09-09 10:13AM EDT | 2025-01-17 | 866.00 | 761.70 | 768.10 | 0.00 | - | 1 | 2 | 19.51% |
© 2024 Yahoo. All rights reserved.