NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:18775.00
Callsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909C18775000 | 2024-09-09 11:51AM EDT | 2024-09-09 | 2.41 | 2.65 | 3.00 | -8.24 | -77.37% | 48 | 12 | 9.87% |
| NDXP240912C18775000 | 2024-09-06 2:21PM EDT | 2024-09-12 | 90.60 | 101.20 | 103.00 | 0.00 | - | 1 | 1 | 21.06% |
| NDXP240913C18775000 | 2024-09-06 4:09PM EDT | 2024-09-13 | 113.80 | 129.60 | 131.30 | 0.00 | - | 2 | 2 | 22.25% |
| NDX240920C18775000 | 2024-05-31 11:15AM EDT | 2024-09-20 | 569.60 | 1,402.20 | 1,428.40 | 0.00 | - | 3 | 3 | 109.98% |
| NDXP240923C18775000 | 2024-09-06 1:33PM EDT | 2024-09-23 | 237.45 | 257.10 | 260.10 | 0.00 | - | 2 | 1 | 21.58% |
| NDXP240927C18775000 | 2024-09-06 1:33PM EDT | 2024-09-27 | 293.86 | 314.60 | 317.40 | 0.00 | - | 2 | 2 | 22.58% |
| NDXP240930C18775000 | 2024-09-05 1:46PM EDT | 2024-09-30 | 566.05 | 327.90 | 331.90 | 0.00 | - | - | 1 | 21.79% |
| NDXP241004C18775000 | 2024-09-05 1:46PM EDT | 2024-10-04 | 620.36 | 380.00 | 382.90 | 0.00 | - | - | 1 | 22.63% |
| NDX241018C18775000 | 2024-09-06 11:00AM EDT | 2024-10-18 | 528.70 | 492.60 | 495.50 | 0.00 | - | 5 | 5 | 22.83% |
| NDX241115C18775000 | 2024-08-08 9:42AM EDT | 2024-11-15 | 695.20 | 665.60 | 672.20 | 0.00 | - | - | 1 | 23.02% |
Putsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909P18775000 | 2024-09-06 3:37PM EDT | 2024-09-09 | 330.90 | 190.20 | 205.80 | 0.00 | - | 1 | 2 | 31.10% |
| NDXP240910P18775000 | 2024-09-06 9:59AM EDT | 2024-09-10 | 207.60 | 213.20 | 221.40 | 0.00 | - | 1 | 3 | 25.10% |
| NDXP240911P18775000 | 2024-09-05 1:35PM EDT | 2024-09-11 | 181.40 | 257.30 | 277.90 | 0.00 | - | 2 | 1 | 29.35% |
| NDXP240912P18775000 | 2024-09-05 3:54PM EDT | 2024-09-12 | 198.54 | 280.90 | 300.80 | 0.00 | - | - | 1 | 28.46% |
| NDXP240913P18775000 | 2024-09-09 10:14AM EDT | 2024-09-13 | 261.18 | 298.70 | 318.20 | -134.09 | -33.92% | 3 | 5 | 27.51% |
| NDXP240917P18775000 | 2024-09-09 10:10AM EDT | 2024-09-17 | 306.00 | 328.50 | 346.70 | +209.00 | +215.46% | 1 | 3 | 23.00% |
| NDX240920P18775000 | 2024-09-09 9:52AM EDT | 2024-09-20 | 360.60 | 384.50 | 388.00 | -131.30 | -26.69% | 1 | 18 | 23.03% |
| NDXP240927P18775000 | 2024-08-23 12:05PM EDT | 2024-09-27 | 190.85 | 450.80 | 454.80 | 0.00 | - | 4 | 6 | 22.28% |
| NDXP240930P18775000 | 2024-08-12 12:56PM EDT | 2024-09-30 | 639.90 | 465.00 | 469.80 | 0.00 | - | 5 | 6 | 21.54% |
| NDXP241004P18775000 | 2024-09-05 10:05AM EDT | 2024-10-04 | 324.75 | 503.40 | 507.00 | 0.00 | - | - | 1 | 21.70% |
| NDX241018P18775000 | 2024-09-06 11:41AM EDT | 2024-10-18 | 678.30 | 569.60 | 573.00 | 0.00 | - | 2 | 9 | 20.19% |
| NDXP241025P18775000 | 2024-09-04 3:58PM EDT | 2024-10-25 | 490.08 | 612.60 | 621.40 | 0.00 | - | - | 1 | 20.44% |
| NDX241115P18775000 | 2024-08-27 11:11AM EDT | 2024-11-15 | 383.70 | 740.40 | 744.90 | 0.00 | - | 2 | 7 | 20.85% |
| NDX241220P18775000 | 2024-09-05 12:29PM EDT | 2024-12-20 | 744.20 | 848.40 | 852.60 | 0.00 | - | 3 | 15 | 19.68% |
| NDX250117P18775000 | 2024-09-09 11:38AM EDT | 2025-01-17 | 929.10 | 910.00 | 916.10 | +108.20 | +13.18% | 1 | 2 | 18.87% |
© 2024 Yahoo. All rights reserved.