NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19600.00
Callsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241014C19600000 | 2024-10-07 3:42PM EDT | 2024-10-14 | 337.30 | 630.30 | 665.70 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP241015C19600000 | 2024-09-20 3:59PM EDT | 2024-10-15 | 496.86 | 637.70 | 672.40 | 0.00 | - | 1 | 39 | 12.48% |
| NDXP241016C19600000 | 2024-09-11 2:13PM EDT | 2024-10-16 | 263.05 | 646.20 | 680.10 | 0.00 | - | - | 1 | 17.33% |
| NDXP241017C19600000 | 2024-09-25 3:35PM EDT | 2024-10-17 | 600.48 | 658.30 | 689.00 | 0.00 | - | 2 | 12 | 18.62% |
| NDX241018C19600000 | 2024-10-09 3:33PM EDT | 2024-10-18 | 748.70 | 669.70 | 703.50 | 0.00 | - | 1 | 402 | 20.30% |
| NDXP241025C19600000 | 2024-10-11 2:29PM EDT | 2024-10-25 | 789.20 | 747.60 | 775.10 | +33.56 | +4.44% | 3 | 4 | 21.70% |
| NDXP241031C19600000 | 2024-10-02 11:35AM EDT | 2024-10-31 | 643.80 | 805.70 | 831.60 | 0.00 | - | - | 2 | 22.09% |
| NDXP241101C19600000 | 2024-10-10 1:48PM EDT | 2024-11-01 | 874.93 | 834.20 | 859.90 | 0.00 | - | 1 | 2 | 23.36% |
| NDXP241108C19600000 | 2024-09-13 11:37AM EDT | 2024-11-08 | 679.70 | 956.60 | 965.50 | 0.00 | - | - | 1 | 25.76% |
| NDX241115C19600000 | 2024-10-03 9:49AM EDT | 2024-11-15 | 782.40 | 1,003.00 | 1,010.90 | 0.00 | - | 1 | 8 | 25.08% |
| NDX241220C19600000 | 2024-10-09 3:07PM EDT | 2024-12-20 | 1,267.10 | 1,243.50 | 1,252.20 | 0.00 | - | 1 | 65 | 25.14% |
| NDXP241231C19600000 | 2024-10-10 10:44AM EDT | 2024-12-31 | 1,311.90 | 1,295.80 | 1,310.00 | 0.00 | - | 5 | 26 | 24.99% |
| NDX250117C19600000 | 2024-10-09 3:01PM EDT | 2025-01-17 | 1,418.48 | 1,400.80 | 1,411.30 | 0.00 | - | 1 | 43 | 25.27% |
| NDX250221C19600000 | 2024-09-23 12:07PM EDT | 2025-02-21 | 1,379.25 | 1,584.50 | 1,595.90 | 0.00 | - | 2 | 2 | 25.66% |
| NDX250321C19600000 | 2024-10-08 1:06PM EDT | 2025-03-21 | 1,600.78 | 1,724.10 | 1,734.10 | 0.00 | - | 2 | 34 | 26.00% |
| NDXP250331C19600000 | 2024-10-02 1:25PM EDT | 2025-03-31 | 1,502.15 | 1,758.80 | 1,783.20 | 0.00 | - | 2 | 2 | 26.15% |
| NDX250417C19600000 | 2024-10-02 1:37PM EDT | 2025-04-17 | 1,592.80 | 1,844.70 | 1,869.50 | 0.00 | - | - | 1 | 26.48% |
| NDX250516C19600000 | 2024-07-08 4:04PM EDT | 2025-05-16 | 2,439.45 | 895.80 | 932.30 | 0.00 | - | - | 0 | 8.63% |
| NDX250620C19600000 | 2024-10-08 1:06PM EDT | 2025-06-20 | 1,985.78 | 2,113.10 | 2,124.80 | 0.00 | - | 2 | 34 | 26.81% |
| NDXP250630C19600000 | 2024-07-22 10:23AM EDT | 2025-06-30 | 2,100.00 | 1,839.10 | 2,029.00 | 0.00 | - | - | 1 | 24.84% |
| NDX251219C19600000 | 2024-08-23 1:11PM EDT | 2025-12-19 | 2,397.51 | 2,274.00 | 2,474.00 | 0.00 | - | 1 | 1 | 24.52% |
Putsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241014P19600000 | 2024-10-11 3:52PM EDT | 2024-10-14 | 1.30 | 0.70 | 1.05 | -7.50 | -85.23% | 39 | 9 | 16.13% |
| NDXP241015P19600000 | 2024-10-11 3:24PM EDT | 2024-10-15 | 3.73 | 4.10 | 4.70 | -13.37 | -78.19% | 4 | 12 | 17.49% |
| NDXP241016P19600000 | 2024-10-11 2:23PM EDT | 2024-10-16 | 9.60 | 10.10 | 10.80 | -22.03 | -69.65% | 4 | 5 | 18.39% |
| NDXP241017P19600000 | 2024-10-10 3:46PM EDT | 2024-10-17 | 34.45 | 18.10 | 19.00 | 0.00 | - | 11 | 12 | 19.14% |
| NDX241018P19600000 | 2024-10-11 3:32PM EDT | 2024-10-18 | 21.30 | 22.20 | 23.40 | -15.77 | -42.54% | 38 | 353 | 18.70% |
| NDXP241021P19600000 | 2024-10-11 9:59AM EDT | 2024-10-21 | 49.95 | 36.60 | 38.20 | -21.40 | -29.99% | 1 | 3 | 17.99% |
| NDXP241023P19600000 | 2024-10-04 3:52PM EDT | 2024-10-23 | 162.55 | 55.70 | 57.70 | 0.00 | - | 1 | 2 | 18.79% |
| NDXP241025P19600000 | 2024-10-11 3:53PM EDT | 2024-10-25 | 70.10 | 77.00 | 79.00 | -25.05 | -26.33% | 6 | 12 | 19.51% |
| NDXP241028P19600000 | 2024-10-09 3:07PM EDT | 2024-10-28 | 121.60 | 87.20 | 90.40 | 0.00 | - | 11 | 17 | 18.67% |
| NDXP241029P19600000 | 2024-10-08 3:24PM EDT | 2024-10-29 | 175.25 | 96.00 | 100.40 | 0.00 | - | 2 | 9 | 18.93% |
| NDXP241031P19600000 | 2024-10-11 9:46AM EDT | 2024-10-31 | 145.20 | 124.60 | 127.80 | -10.80 | -6.92% | 5 | 36 | 19.93% |
| NDXP241101P19600000 | 2024-10-11 2:57PM EDT | 2024-11-01 | 134.85 | 142.90 | 145.40 | -105.65 | -43.93% | 1 | 5 | 20.63% |
| NDXP241108P19600000 | 2024-10-10 12:24PM EDT | 2024-11-08 | 243.83 | 237.90 | 241.70 | 0.00 | - | 1 | 6 | 23.10% |
| NDX241115P19600000 | 2024-10-11 12:40PM EDT | 2024-11-15 | 274.60 | 271.50 | 274.60 | -19.20 | -6.54% | 1 | 37 | 22.18% |
| NDXP241122P19600000 | 2024-10-11 11:10AM EDT | 2024-11-22 | 316.12 | 316.50 | 322.00 | -162.35 | -33.93% | 1 | 1 | 22.21% |
| NDX241220P19600000 | 2024-10-10 12:08PM EDT | 2024-12-20 | 430.95 | 430.80 | 434.40 | 0.00 | - | 1 | 42 | 20.72% |
| NDXP241231P19600000 | 2024-08-12 12:01PM EDT | 2024-12-31 | 1,294.32 | 919.60 | 935.10 | 0.00 | - | 1 | 5 | 33.20% |
| NDX250117P19600000 | 2024-10-08 1:57PM EDT | 2025-01-17 | 593.75 | 510.20 | 514.80 | 0.00 | - | 6 | 6 | 19.59% |
| NDX250221P19600000 | 2024-10-07 2:56PM EDT | 2025-02-21 | 798.00 | 617.40 | 623.60 | 0.00 | - | 1 | 3 | 19.20% |
| NDX250321P19600000 | 2024-10-02 9:56AM EDT | 2025-03-21 | 912.00 | 703.70 | 708.50 | 0.00 | - | 1 | 9 | 19.13% |
| NDX250417P19600000 | 2024-08-02 3:06PM EDT | 2025-04-17 | 1,686.00 | 968.80 | 989.80 | 0.00 | - | 2 | 2 | 22.78% |
| NDX250516P19600000 | 2024-06-11 9:30AM EDT | 2025-05-16 | 1,199.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX250620P19600000 | 2024-10-02 11:59AM EDT | 2025-06-20 | 1,060.40 | 909.10 | 914.80 | 0.00 | - | 1 | 40 | 18.51% |
| NDXP250630P19600000 | 2024-09-16 9:30AM EDT | 2025-06-30 | 1,242.20 | 922.10 | 938.40 | 0.00 | - | 1 | 2 | 18.52% |
| NDX250718P19600000 | 2024-07-19 12:06PM EDT | 2025-07-18 | 1,180.00 | 1,143.80 | 1,183.80 | 0.00 | - | 1 | 1 | 21.52% |
| NDX251219P19600000 | 2024-09-25 10:04AM EDT | 2025-12-19 | 1,250.00 | 1,116.00 | 1,316.00 | 0.00 | - | 1 | 0 | 18.84% |
| NDX261218P19600000 | 2024-09-27 9:30AM EDT | 2026-12-18 | 1,659.60 | 1,498.00 | 1,698.00 | 0.00 | - | 1 | 2 | 17.21% |
© 2024 Yahoo. All rights reserved.