NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19200.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241004C19200000 | 2024-10-03 3:40PM EDT | 2024-10-04 | 563.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NDXP241007C19200000 | 2024-10-01 11:08AM EDT | 2024-10-07 | 537.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241009C19200000 | 2024-10-01 9:44AM EDT | 2024-10-09 | 760.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NDXP241011C19200000 | 2024-09-27 9:38AM EDT | 2024-10-11 | 1,010.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP241015C19200000 | 2024-09-13 9:34AM EDT | 2024-10-15 | 635.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241018C19200000 | 2024-09-25 2:15PM EDT | 2024-10-18 | 913.08 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 0.00% |
| NDXP241025C19200000 | 2024-10-01 3:54PM EDT | 2024-10-25 | 833.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP241101C19200000 | 2024-09-18 1:20PM EDT | 2024-11-01 | 776.40 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| NDX241115C19200000 | 2024-09-13 2:54PM EDT | 2024-11-15 | 962.25 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NDX241220C19200000 | 2024-10-01 11:11AM EDT | 2024-12-20 | 1,190.05 | 0.00 | 0.00 | 0.00 | - | 12 | 331 | 0.00% |
| NDXP241231C19200000 | 2024-09-24 11:26AM EDT | 2024-12-31 | 1,394.60 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| NDX250117C19200000 | 2024-09-18 11:34AM EDT | 2025-01-17 | 1,224.81 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| NDX250221C19200000 | 2024-09-26 9:39AM EDT | 2025-02-21 | 1,894.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NDX250321C19200000 | 2024-09-24 11:26AM EDT | 2025-03-21 | 1,772.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NDX250516C19200000 | 2024-07-18 10:45AM EDT | 2025-05-16 | 2,138.95 | 1,867.70 | 1,908.30 | 0.00 | - | 2 | 1 | 26.14% |
| NDX250620C19200000 | 2024-09-26 11:46AM EDT | 2025-06-20 | 2,259.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NDXP250630C19200000 | 2024-09-12 9:30AM EDT | 2025-06-30 | 1,798.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241004P19200000 | 2024-10-03 4:12PM EDT | 2024-10-04 | 1.80 | 0.00 | 0.00 | 0.00 | - | 130 | 121 | 12.50% |
| NDXP241007P19200000 | 2024-10-03 3:04PM EDT | 2024-10-07 | 23.95 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| NDXP241008P19200000 | 2024-09-30 10:03AM EDT | 2024-10-08 | 35.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP241009P19200000 | 2024-10-03 9:56AM EDT | 2024-10-09 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| NDXP241010P19200000 | 2024-10-01 2:08PM EDT | 2024-10-10 | 85.89 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NDXP241011P19200000 | 2024-10-03 2:16PM EDT | 2024-10-11 | 83.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| NDXP241014P19200000 | 2024-09-30 2:33PM EDT | 2024-10-14 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX241018P19200000 | 2024-10-03 12:56PM EDT | 2024-10-18 | 144.50 | 0.00 | 0.00 | 0.00 | - | 11 | 86 | 3.13% |
| NDXP241021P19200000 | 2024-10-02 9:52AM EDT | 2024-10-21 | 177.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NDXP241025P19200000 | 2024-10-02 3:37PM EDT | 2024-10-25 | 168.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP241028P19200000 | 2024-09-30 2:32PM EDT | 2024-10-28 | 167.68 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| NDXP241029P19200000 | 2024-09-24 11:52AM EDT | 2024-10-29 | 167.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP241101P19200000 | 2024-09-23 1:42PM EDT | 2024-11-01 | 233.18 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| NDXP241108P19200000 | 2024-09-30 2:41PM EDT | 2024-11-08 | 263.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX241115P19200000 | 2024-10-03 1:46PM EDT | 2024-11-15 | 360.00 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 1.56% |
| NDX241220P19200000 | 2024-10-02 10:06AM EDT | 2024-12-20 | 516.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| NDXP241231P19200000 | 2024-08-19 3:54PM EDT | 2024-12-31 | 570.05 | 661.00 | 679.40 | 0.00 | - | 1 | 0 | 24.67% |
| NDX250117P19200000 | 2024-10-03 3:38PM EDT | 2025-01-17 | 591.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| NDX250221P19200000 | 2024-09-16 3:51PM EDT | 2025-02-21 | 801.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| NDX250321P19200000 | 2024-09-27 10:38AM EDT | 2025-03-21 | 630.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| NDXP250331P19200000 | 2024-08-22 11:54AM EDT | 2025-03-31 | 866.82 | 746.70 | 765.90 | 0.00 | - | - | 1 | 19.04% |
| NDX250417P19200000 | 2024-08-02 3:06PM EDT | 2025-04-17 | 1,495.60 | 835.20 | 854.90 | 0.00 | - | 1 | 1 | 19.80% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,211.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250620P19200000 | 2024-10-02 1:12PM EDT | 2025-06-20 | 962.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| NDXP250630P19200000 | 2024-09-12 9:30AM EDT | 2025-06-30 | 1,153.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.