NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:18800.00
Callsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909C18800000 | 2024-09-09 3:05PM EDT | 2024-09-09 | 0.28 | 0.05 | 0.30 | -8.47 | -96.80% | 671 | 84 | 8.84% |
| NDXP240910C18800000 | 2024-09-09 3:17PM EDT | 2024-09-10 | 16.40 | 15.00 | 15.80 | -26.43 | -61.71% | 52 | 7 | 14.23% |
| NDXP240911C18800000 | 2024-09-06 3:47PM EDT | 2024-09-11 | 57.56 | 54.00 | 55.20 | -14.04 | -19.61% | 3 | 7 | 19.52% |
| NDXP240912C18800000 | 2024-08-29 9:38AM EDT | 2024-09-12 | 834.64 | 78.00 | 79.80 | 0.00 | - | - | 1 | 20.57% |
| NDXP240913C18800000 | 2024-09-09 10:33AM EDT | 2024-09-13 | 116.45 | 104.40 | 106.10 | +12.05 | +11.54% | 7 | 38 | 21.74% |
| NDXP240916C18800000 | 2024-09-06 2:11PM EDT | 2024-09-16 | 159.33 | 125.70 | 127.60 | +37.00 | +30.25% | 1 | 1 | 19.30% |
| NDXP240917C18800000 | 2024-09-03 10:12AM EDT | 2024-09-17 | 642.55 | 146.10 | 148.20 | 0.00 | - | - | 1 | 20.07% |
| NDX240920C18800000 | 2024-09-09 10:02AM EDT | 2024-09-20 | 199.13 | 205.40 | 207.50 | +7.93 | +4.15% | 55 | 53 | 21.97% |
| NDXP240923C18800000 | 2024-09-06 12:15PM EDT | 2024-09-23 | 284.90 | 230.20 | 232.60 | +60.67 | +27.06% | 1 | 1 | 21.37% |
| NDXP240927C18800000 | 2024-09-09 11:29AM EDT | 2024-09-27 | 282.35 | 290.30 | 292.60 | +5.99 | +2.17% | 1 | 2 | 22.60% |
| NDXP240930C18800000 | 2024-09-09 11:28AM EDT | 2024-09-30 | 291.80 | 304.80 | 307.80 | -368.74 | -55.82% | 2 | 2 | 21.85% |
| NDXP241004C18800000 | 2024-09-05 11:56AM EDT | 2024-10-04 | 551.54 | 360.50 | 363.50 | 0.00 | - | - | 3 | 22.95% |
| NDXP241010C18800000 | 2024-09-05 1:46PM EDT | 2024-10-10 | 659.01 | 405.10 | 413.50 | 0.00 | - | - | 1 | 22.98% |
| NDX241018C18800000 | 2024-09-06 2:42PM EDT | 2024-10-18 | 438.30 | 473.90 | 477.00 | 0.00 | - | 1 | 13 | 23.16% |
| NDXP241025C18800000 | 2024-09-05 3:14PM EDT | 2024-10-25 | 778.64 | 530.90 | 538.80 | 0.00 | - | - | 2 | 23.69% |
| NDX241115C18800000 | 2024-09-06 1:09PM EDT | 2024-11-15 | 750.00 | 702.00 | 707.80 | +72.00 | +10.62% | 1 | 3 | 24.98% |
| NDX241220C18800000 | 2024-08-15 10:12AM EDT | 2024-12-20 | 1,423.23 | 895.70 | 901.40 | 0.00 | - | 2 | 16 | 25.21% |
| NDXP241231C18800000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 993.30 | 1,908.20 | 1,937.20 | 0.00 | - | 1 | 1 | 48.98% |
| NDX250117C18800000 | 2024-08-13 11:16AM EDT | 2025-01-17 | 1,313.71 | 1,024.00 | 1,031.60 | 0.00 | - | 4 | 5 | 25.28% |
| NDX250221C18800000 | 2024-07-02 10:35AM EDT | 2025-02-21 | 2,233.40 | 1,455.50 | 1,495.60 | 0.00 | - | - | 1 | 31.74% |
| NDX250321C18800000 | 2024-08-02 11:50AM EDT | 2025-03-21 | 1,426.30 | 1,874.80 | 1,890.70 | 0.00 | - | 1 | 5 | 36.68% |
| NDXP250331C18800000 | 2024-08-14 11:32AM EDT | 2025-03-31 | 1,653.95 | 1,310.70 | 1,330.60 | 0.00 | - | 1 | 1 | 25.65% |
| NDX250417C18800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,780.00 | 2,398.20 | 2,434.90 | 0.00 | - | 1 | 1 | 43.86% |
| NDX250516C18800000 | 2024-07-18 10:36AM EDT | 2025-05-16 | 2,432.47 | 2,131.50 | 2,173.80 | 0.00 | - | 2 | 2 | 36.95% |
| NDX250620C18800000 | 2024-08-02 9:53AM EDT | 2025-06-20 | 1,705.50 | 2,148.00 | 2,310.40 | 0.00 | - | 1 | 7 | 36.70% |
Putsfor9 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240909P18800000 | 2024-09-09 2:31PM EDT | 2024-09-09 | 230.13 | 224.00 | 242.50 | -133.27 | -36.67% | 95 | 17 | 29.55% |
| NDXP240910P18800000 | 2024-09-09 2:31PM EDT | 2024-09-10 | 244.75 | 240.10 | 247.90 | -150.92 | -38.14% | 5 | 13 | 22.12% |
| NDXP240911P18800000 | 2024-09-06 11:56AM EDT | 2024-09-11 | 337.80 | 279.70 | 286.70 | -85.60 | -20.22% | 6 | 12 | 24.77% |
| NDXP240912P18800000 | 2024-09-09 2:05PM EDT | 2024-09-12 | 300.41 | 299.00 | 305.00 | +92.27 | +44.33% | 4 | 4 | 24.05% |
| NDXP240913P18800000 | 2024-09-09 11:32AM EDT | 2024-09-13 | 345.35 | 323.70 | 321.90 | -127.45 | -26.96% | 7 | 21 | 23.61% |
| NDXP240917P18800000 | 2024-08-19 11:34AM EDT | 2024-09-17 | 137.20 | 355.40 | 360.20 | 0.00 | - | 40 | 40 | 21.08% |
| NDXP240918P18800000 | 2024-08-30 10:16AM EDT | 2024-09-18 | 103.21 | 387.40 | 392.20 | 0.00 | - | 2 | 2 | 22.72% |
| NDXP240919P18800000 | 2024-09-09 12:11PM EDT | 2024-09-19 | 387.00 | 402.60 | 407.40 | +248.25 | +178.92% | 5 | 1 | 22.88% |
| NDX240920P18800000 | 2024-09-09 10:51AM EDT | 2024-09-20 | 383.10 | 405.50 | 409.20 | -145.50 | -27.53% | 19 | 131 | 22.04% |
| NDXP240923P18800000 | 2024-09-06 10:01AM EDT | 2024-09-23 | 390.25 | 426.00 | 431.00 | 0.00 | - | 1 | 3 | 21.21% |
| NDXP240924P18800000 | 2024-08-19 9:42AM EDT | 2024-09-24 | 191.40 | 442.50 | 443.40 | 0.00 | - | 1 | 1 | 21.35% |
| NDXP240925P18800000 | 2024-08-30 11:20AM EDT | 2024-09-25 | 167.00 | 454.90 | 461.20 | 0.00 | - | 1 | 1 | 21.85% |
| NDXP240926P18800000 | 2024-08-30 9:31AM EDT | 2024-09-26 | 157.30 | 465.00 | 471.50 | 0.00 | - | 1 | 1 | 21.87% |
| NDXP240927P18800000 | 2024-09-03 2:50PM EDT | 2024-09-27 | 314.40 | 471.40 | 475.10 | 0.00 | - | 6 | 14 | 21.51% |
| NDXP240930P18800000 | 2024-09-09 1:14PM EDT | 2024-09-30 | 419.77 | 486.60 | 491.00 | +49.22 | +13.28% | 2 | 48 | 20.88% |
| NDXP241001P18800000 | 2024-09-09 2:27PM EDT | 2024-10-01 | 484.80 | 491.20 | 498.20 | +275.49 | +131.62% | 1 | 15 | 20.81% |
| NDXP241003P18800000 | 2024-08-30 12:45PM EDT | 2024-10-03 | 223.00 | 509.60 | 519.00 | 0.00 | - | 2 | 1 | 21.05% |
| NDXP241004P18800000 | 2024-09-05 11:56AM EDT | 2024-10-04 | 436.43 | 524.10 | 527.90 | 0.00 | - | 5 | 8 | 21.10% |
| NDXP241007P18800000 | 2024-08-30 9:40AM EDT | 2024-10-07 | 205.23 | 534.90 | 542.10 | 0.00 | - | 3 | 3 | 20.66% |
| NDXP241011P18800000 | 2024-09-03 3:27PM EDT | 2024-10-11 | 403.37 | 566.50 | 570.90 | 0.00 | - | 2 | 4 | 20.68% |
| NDX241018P18800000 | 2024-09-09 10:25AM EDT | 2024-10-18 | 583.00 | 597.60 | 601.20 | -114.09 | -16.37% | 3 | 76 | 20.03% |
| NDXP241025P18800000 | 2024-08-30 12:00PM EDT | 2024-10-25 | 309.20 | 634.70 | 642.30 | 0.00 | - | 1 | 1 | 20.03% |
| NDX241115P18800000 | 2024-09-03 10:15AM EDT | 2024-11-15 | 481.80 | 759.30 | 764.70 | 0.00 | - | 1 | 19 | 20.49% |
| NDX241220P18800000 | 2024-08-28 9:53AM EDT | 2024-12-20 | 524.40 | 875.40 | 880.80 | 0.00 | - | 1 | 15 | 19.61% |
| NDXP241231P18800000 | 2024-06-28 10:14AM EDT | 2024-12-31 | 460.00 | 750.10 | 765.10 | 0.00 | - | 1 | 10 | 15.84% |
| NDX250117P18800000 | 2024-09-05 11:15AM EDT | 2025-01-17 | 800.00 | 934.00 | 940.20 | 0.00 | - | 1 | 7 | 18.72% |
| NDX250221P18800000 | 2024-09-04 9:51AM EDT | 2025-02-21 | 872.95 | 1,011.50 | 1,018.30 | 0.00 | - | 1 | 3 | 18.20% |
| NDX250321P18800000 | 2024-09-09 9:55AM EDT | 2025-03-21 | 1,055.90 | 1,078.30 | 1,081.80 | +88.00 | +9.09% | 1 | 14 | 18.01% |
| NDXP250331P18800000 | 2024-08-07 12:04PM EDT | 2025-03-31 | 1,343.30 | 1,175.10 | 1,194.00 | 0.00 | - | - | 1 | 19.58% |
| NDX250516P18800000 | 2024-08-06 4:04PM EDT | 2025-05-16 | 1,520.95 | 1,026.60 | 1,043.40 | 0.00 | - | 1 | 2 | 15.24% |
| NDX250620P18800000 | 2024-08-16 11:33AM EDT | 2025-06-20 | 892.15 | 1,227.90 | 1,252.40 | 0.00 | - | 1 | 54 | 17.46% |
| NDX251219P18800000 | 2024-08-06 11:10AM EDT | 2025-12-19 | 1,739.02 | 1,089.30 | 1,639.30 | 0.00 | - | - | 2 | 18.26% |
© 2024 Yahoo. All rights reserved.