NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:19650.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240918C19650000 | 2024-09-18 2:14PM EDT | 2024-09-18 | 48.50 | 45.40 | 50.00 | -21.50 | -30.71% | 62 | 10 | 29.76% |
| NDXP240919C19650000 | 2024-09-18 11:52AM EDT | 2024-09-19 | 53.10 | 86.60 | 90.80 | -18.39 | -25.72% | 1 | 15 | 29.15% |
| NDX240920C19650000 | 2024-09-18 2:20PM EDT | 2024-09-20 | 114.57 | 104.80 | 110.90 | +17.77 | +18.36% | 2 | 65 | 26.90% |
| NDXP240923C19650000 | 2024-09-18 1:22PM EDT | 2024-09-23 | 204.60 | 148.90 | 163.50 | +94.95 | +86.59% | 9 | 12 | 24.61% |
| NDXP240924C19650000 | 2024-09-18 11:30AM EDT | 2024-09-24 | 127.47 | 166.20 | 173.40 | -45.83 | -26.45% | 3 | 5 | 23.74% |
| NDXP240925C19650000 | 2024-09-17 10:05AM EDT | 2024-09-25 | 199.77 | 182.30 | 189.50 | 0.00 | - | 1 | 5 | 23.66% |
| NDXP240926C19650000 | 2024-09-17 1:06PM EDT | 2024-09-26 | 153.25 | 198.60 | 204.90 | 0.00 | - | 1 | 3 | 23.61% |
| NDXP240927C19650000 | 2024-09-18 1:35PM EDT | 2024-09-27 | 198.58 | 216.20 | 223.30 | +33.88 | +20.57% | 4 | 29 | 23.87% |
| NDXP240930C19650000 | 2024-09-18 11:04AM EDT | 2024-09-30 | 206.53 | 235.00 | 241.80 | +49.93 | +31.88% | 37 | 8 | 22.22% |
| NDXP241004C19650000 | 2024-09-17 12:22PM EDT | 2024-10-04 | 270.50 | 296.00 | 303.00 | 0.00 | - | 1 | 14 | 23.15% |
| NDXP241011C19650000 | 2024-09-18 1:43PM EDT | 2024-10-11 | 325.72 | 353.30 | 360.00 | -50.03 | -13.31% | 10 | 60 | 22.38% |
| NDX241018C19650000 | 2024-09-16 3:54PM EDT | 2024-10-18 | 378.00 | 413.30 | 423.10 | 0.00 | - | 2 | 14 | 22.50% |
| NDX241115C19650000 | 2024-09-13 11:13AM EDT | 2024-11-15 | 699.52 | 690.10 | 702.70 | 0.00 | - | - | 2 | 25.29% |
| NDX241220C19650000 | 2024-09-17 2:09PM EDT | 2024-12-20 | 842.00 | 857.40 | 923.30 | 0.00 | - | 2 | 11 | 25.64% |
| NDX250117C19650000 | 2024-09-13 11:13AM EDT | 2025-01-17 | 1,042.63 | 1,019.50 | 1,036.20 | 0.00 | - | 2 | 2 | 25.02% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240918P19650000 | 2024-09-17 4:08PM EDT | 2024-09-18 | 255.95 | 145.40 | 151.80 | 0.00 | - | 2 | 9 | 0.00% |
| NDXP240919P19650000 | 2024-09-18 2:06PM EDT | 2024-09-19 | 176.50 | 162.60 | 180.50 | -106.00 | -37.52% | 3 | 2 | 0.00% |
| NDX240920P19650000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 245.75 | 172.00 | 189.60 | 0.00 | - | 16 | 59 | 6.03% |
| NDXP240923P19650000 | 2024-09-06 2:10PM EDT | 2024-09-23 | 199.50 | 217.00 | 226.50 | -1,016.35 | -83.59% | 2 | 22 | 10.74% |
| NDXP240927P19650000 | 2024-09-16 3:08PM EDT | 2024-09-27 | 372.75 | 276.00 | 283.70 | 0.00 | - | 40 | 21 | 13.46% |
| NDXP240930P19650000 | 2024-09-13 2:04PM EDT | 2024-09-30 | 338.05 | 291.30 | 298.00 | 0.00 | - | 5 | 45 | 12.87% |
| NDXP241011P19650000 | 2024-08-23 3:11PM EDT | 2024-10-11 | 468.37 | 372.10 | 380.90 | 0.00 | - | 2 | 2 | 13.84% |
| NDX241018P19650000 | 2024-09-16 12:25PM EDT | 2024-10-18 | 560.20 | 412.80 | 418.50 | 0.00 | - | 3 | 10 | 13.89% |
| NDX241115P19650000 | 2024-08-23 3:09PM EDT | 2024-11-15 | 645.78 | 605.40 | 615.20 | 0.00 | - | 1 | 3 | 16.45% |
| NDX241220P19650000 | 2024-09-17 2:09PM EDT | 2024-12-20 | 817.00 | 733.30 | 739.90 | 0.00 | - | 2 | 12 | 16.22% |
| NDX250117P19650000 | 2024-09-12 1:56PM EDT | 2025-01-17 | 886.50 | 772.40 | 828.40 | 0.00 | - | 1 | 2 | 16.21% |
© 2024 Yahoo. All rights reserved.