NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:18900.00
Callsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241017C18900000 | 2024-10-11 3:49PM EDT | 2024-10-17 | 1,401.90 | 1,479.60 | 1,512.60 | 0.00 | - | - | 1 | 0.00% |
| NDX241018C18900000 | 2024-09-16 3:44PM EDT | 2024-10-18 | 864.80 | 1,488.40 | 1,525.70 | 0.00 | - | 2 | 13 | 35.27% |
| NDXP241025C18900000 | 2024-10-02 10:02AM EDT | 2024-10-25 | 1,064.37 | 1,513.70 | 1,554.80 | 0.00 | - | 1 | 3 | 30.22% |
| NDXP241101C18900000 | 2024-09-05 12:06PM EDT | 2024-11-01 | 719.98 | 1,298.70 | 1,341.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP241108C18900000 | 2024-09-13 11:31AM EDT | 2024-11-08 | 1,142.40 | 1,526.50 | 1,566.60 | 0.00 | - | - | 1 | 21.95% |
| NDX241115C18900000 | 2024-09-13 10:59AM EDT | 2024-11-15 | 1,169.02 | 1,566.60 | 1,600.20 | 0.00 | - | 2 | 3 | 22.50% |
| NDX241220C18900000 | 2024-09-19 10:05AM EDT | 2024-12-20 | 1,542.60 | 1,872.40 | 1,906.40 | 0.00 | - | 18 | 41 | 28.53% |
| NDXP241231C18900000 | 2024-08-05 2:41PM EDT | 2024-12-31 | 855.00 | 1,093.50 | 1,111.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250117C18900000 | 2024-09-18 11:35AM EDT | 2025-01-17 | 1,419.75 | 2,017.50 | 2,048.20 | 0.00 | - | 4 | 6 | 28.19% |
| NDX250321C18900000 | 2024-09-18 11:35AM EDT | 2025-03-21 | 1,696.25 | 2,327.00 | 2,338.40 | 0.00 | - | 12 | 11 | 28.19% |
| NDXP250331C18900000 | 2024-08-14 11:32AM EDT | 2025-03-31 | 1,591.15 | 1,797.50 | 1,825.90 | 0.00 | - | 1 | 2 | 16.20% |
| NDX250516C18900000 | 2024-07-18 10:37AM EDT | 2025-05-16 | 2,362.33 | 2,064.20 | 2,106.00 | 0.00 | - | 2 | 2 | 19.93% |
| NDX250620C18900000 | 2024-09-26 11:55AM EDT | 2025-06-20 | 2,474.60 | 2,696.80 | 2,710.80 | 0.00 | - | 2 | 6 | 28.65% |
Putsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241014P18900000 | 2024-10-10 11:27AM EDT | 2024-10-14 | 1.69 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 51.10% |
| NDXP241015P18900000 | 2024-10-11 10:24AM EDT | 2024-10-15 | 1.51 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 37.55% |
| NDXP241017P18900000 | 2024-10-10 11:40AM EDT | 2024-10-17 | 9.65 | 1.10 | 1.60 | 0.00 | - | 24 | 20 | 30.45% |
| NDX241018P18900000 | 2024-10-11 4:03PM EDT | 2024-10-18 | 5.90 | 1.70 | 2.15 | 0.00 | - | 5 | 276 | 28.24% |
| NDXP241021P18900000 | 2024-10-10 3:34PM EDT | 2024-10-21 | 17.20 | 4.50 | 5.20 | 0.00 | - | - | 6 | 25.22% |
| NDXP241022P18900000 | 2024-10-10 2:17PM EDT | 2024-10-22 | 21.12 | 7.00 | 7.80 | 0.00 | - | 1 | 2 | 25.34% |
| NDXP241023P18900000 | 2024-10-04 4:05PM EDT | 2024-10-23 | 63.90 | 9.80 | 10.60 | 0.00 | - | 3 | 1 | 25.32% |
| NDXP241024P18900000 | 2024-10-09 12:51PM EDT | 2024-10-24 | 38.20 | 12.80 | 13.90 | 0.00 | - | 1 | 1 | 25.36% |
| NDXP241025P18900000 | 2024-10-11 3:46PM EDT | 2024-10-25 | 24.85 | 16.30 | 17.20 | 0.00 | - | 1 | 11 | 25.30% |
| NDXP241029P18900000 | 2024-10-03 2:22PM EDT | 2024-10-29 | 157.00 | 23.70 | 25.50 | 0.00 | - | - | 2 | 23.77% |
| NDXP241030P18900000 | 2024-10-11 9:44AM EDT | 2024-10-30 | 53.20 | 28.90 | 30.50 | 0.00 | - | - | 7 | 24.00% |
| NDXP241031P18900000 | 2024-10-09 1:53PM EDT | 2024-10-31 | 74.80 | 36.40 | 37.90 | 0.00 | - | 4 | 7 | 24.54% |
| NDXP241101P18900000 | 2024-10-11 3:30PM EDT | 2024-11-01 | 42.20 | 44.60 | 46.00 | -15.05 | -26.29% | 6 | 11 | 25.06% |
| NDXP241104P18900000 | 2024-10-09 12:56PM EDT | 2024-11-04 | 86.79 | 47.60 | 51.40 | 0.00 | - | - | 1 | 23.97% |
| NDXP241105P18900000 | 2024-09-30 10:07AM EDT | 2024-11-05 | 151.40 | 52.00 | 55.70 | 0.00 | - | - | 1 | 23.95% |
| NDXP241106P18900000 | 2024-10-03 11:09AM EDT | 2024-11-06 | 246.76 | 82.80 | 87.80 | 0.00 | - | - | 1 | 26.74% |
| NDXP241108P18900000 | 2024-10-10 3:48PM EDT | 2024-11-08 | 139.24 | 99.30 | 101.40 | 0.00 | - | 2 | 11 | 26.88% |
| NDX241115P18900000 | 2024-10-11 3:29PM EDT | 2024-11-15 | 144.50 | 123.40 | 125.60 | 0.00 | - | 2 | 88 | 25.62% |
| NDXP241118P18900000 | 2024-10-11 9:51AM EDT | 2024-11-18 | 176.18 | 130.30 | 136.00 | 0.00 | - | - | 1 | 25.22% |
| NDXP241122P18900000 | 2024-10-11 12:17PM EDT | 2024-11-22 | 186.57 | 156.70 | 160.00 | 0.00 | - | 10 | 10 | 25.37% |
| NDXP241206P18900000 | 2024-10-11 11:55AM EDT | 2024-12-06 | 230.43 | 200.40 | 204.40 | 0.00 | - | - | 1 | 24.00% |
| NDX241220P18900000 | 2024-10-02 10:38AM EDT | 2024-12-20 | 414.80 | 246.60 | 248.60 | 0.00 | - | 5 | 53 | 23.19% |
| NDXP241231P18900000 | 2024-08-21 2:11PM EDT | 2024-12-31 | 505.85 | 437.20 | 447.90 | 0.00 | - | 6 | 7 | 28.38% |
| NDX250117P18900000 | 2024-10-14 11:27AM EDT | 2025-01-17 | 316.90 | 315.10 | 317.90 | -61.10 | -16.16% | 1 | 14 | 21.78% |
| NDX250221P18900000 | 2024-10-07 3:56PM EDT | 2025-02-21 | 600.00 | 412.50 | 416.30 | 0.00 | - | 6 | 8 | 21.23% |
| NDX250321P18900000 | 2024-10-10 9:52AM EDT | 2025-03-21 | 570.00 | 490.40 | 493.20 | 0.00 | - | 2 | 5 | 21.04% |
| NDX250516P18900000 | 2024-07-11 12:19PM EDT | 2025-05-16 | 677.20 | 1,264.20 | 1,278.90 | 0.00 | - | - | 1 | 32.40% |
| NDX250620P18900000 | 2024-10-07 1:05PM EDT | 2025-06-20 | 814.10 | 680.50 | 684.20 | 0.00 | - | 2 | 4 | 20.14% |
| NDX250718P18900000 | 2024-08-13 3:48PM EDT | 2025-07-18 | 1,160.00 | 997.20 | 1,021.40 | 0.00 | - | - | 10 | 24.48% |
| NDX251219P18900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 1,248.85 | 976.00 | 1,176.00 | 0.00 | - | - | 1 | 21.58% |
© 2024 Yahoo. All rights reserved.