NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:19700.00
Callsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910C19700000 | 2024-09-09 4:11PM EDT | 2024-09-10 | 0.20 | 0.00 | 0.15 | 0.00 | - | 80 | 80 | 33.35% |
| NDXP240911C19700000 | 2024-09-05 3:02PM EDT | 2024-09-11 | 11.80 | 0.30 | 0.80 | 0.00 | - | 51 | 52 | 27.91% |
| NDXP240912C19700000 | 2024-09-06 9:30AM EDT | 2024-09-12 | 12.24 | 0.75 | 1.20 | 0.00 | - | 1 | 3 | 23.91% |
| NDXP240913C19700000 | 2024-09-10 9:56AM EDT | 2024-09-13 | 2.05 | 1.45 | 1.90 | -4.75 | -69.85% | 10 | 44 | 21.96% |
| NDXP240916C19700000 | 2024-09-06 1:39PM EDT | 2024-09-16 | 2.82 | 2.80 | 3.20 | -2.84 | -50.18% | 1 | 14 | 17.87% |
| NDXP240917C19700000 | 2024-09-09 12:19PM EDT | 2024-09-17 | 4.50 | 4.40 | 5.00 | 0.00 | - | 3 | 544 | 17.92% |
| NDXP240918C19700000 | 2024-09-09 12:10PM EDT | 2024-09-18 | 8.85 | 8.70 | 9.50 | +0.57 | +6.88% | 1 | 7 | 18.91% |
| NDXP240919C19700000 | 2024-09-06 10:47AM EDT | 2024-09-19 | 18.02 | 11.90 | 12.70 | 0.00 | - | 3 | 20 | 18.99% |
| NDX240920C19700000 | 2024-09-09 1:51PM EDT | 2024-09-20 | 15.70 | 14.00 | 14.70 | +3.06 | +24.21% | 1 | 214 | 18.66% |
| NDXP240923C19700000 | 2024-08-21 11:27AM EDT | 2024-09-23 | 535.71 | 21.40 | 22.40 | 0.00 | - | - | 1 | 18.17% |
| NDXP240924C19700000 | 2024-09-04 11:40AM EDT | 2024-09-24 | 88.65 | 26.00 | 27.00 | 0.00 | - | - | 1 | 18.36% |
| NDXP240925C19700000 | 2024-09-05 3:44PM EDT | 2024-09-25 | 78.50 | 31.10 | 32.90 | 0.00 | - | - | 2 | 18.70% |
| NDXP240926C19700000 | 2024-09-03 3:58PM EDT | 2024-09-26 | 116.15 | 36.00 | 39.00 | 0.00 | - | 2 | 2 | 18.98% |
| NDXP240927C19700000 | 2024-09-06 10:42AM EDT | 2024-09-27 | 45.80 | 43.90 | 45.10 | 0.00 | - | 3 | 5 | 19.22% |
| NDXP240930C19700000 | 2024-09-03 3:40PM EDT | 2024-09-30 | 132.80 | 50.10 | 52.20 | 0.00 | - | 40 | 59 | 18.57% |
| NDXP241002C19700000 | 2024-09-09 12:10PM EDT | 2024-10-02 | 53.80 | 60.70 | 65.20 | 0.00 | - | 13 | 13 | 19.01% |
| NDXP241004C19700000 | 2024-09-03 4:02PM EDT | 2024-10-04 | 176.35 | 81.90 | 83.80 | 0.00 | - | 4 | 6 | 19.82% |
| NDXP241009C19700000 | 2024-09-05 10:36AM EDT | 2024-10-09 | 207.25 | 101.00 | 106.50 | 0.00 | - | - | 40 | 19.72% |
| NDXP241010C19700000 | 2024-09-09 1:06PM EDT | 2024-10-10 | 107.57 | 112.80 | 118.50 | 0.00 | - | 2 | 3 | 20.20% |
| NDXP241011C19700000 | 2024-09-09 12:10PM EDT | 2024-10-11 | 105.45 | 124.60 | 127.40 | 0.00 | - | 1 | 2 | 20.46% |
| NDXP241014C19700000 | 2024-09-06 9:31AM EDT | 2024-10-14 | 188.80 | 130.00 | 135.90 | 0.00 | - | 5 | 5 | 20.07% |
| NDX241018C19700000 | 2024-09-09 11:03AM EDT | 2024-10-18 | 119.40 | 158.60 | 160.70 | 0.00 | - | 1 | 22 | 20.38% |
| NDX241115C19700000 | 2024-09-05 3:10PM EDT | 2024-11-15 | 448.90 | 352.60 | 355.70 | 0.00 | - | 1 | 11 | 22.83% |
| NDX241220C19700000 | 2024-09-09 11:18AM EDT | 2024-12-20 | 438.10 | 519.60 | 523.10 | 0.00 | - | 1 | 14 | 23.13% |
| NDXP241231C19700000 | 2024-08-29 1:47PM EDT | 2024-12-31 | 960.50 | 561.40 | 570.90 | 0.00 | - | 12 | 24 | 23.20% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 2025-01-17 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 23.04% |
| NDX250221C19700000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 1,191.47 | 1,983.40 | 2,006.90 | 0.00 | - | 1 | 1 | 48.18% |
| NDX250321C19700000 | 2024-08-05 9:30AM EDT | 2025-03-21 | 846.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP250331C19700000 | 2024-06-04 10:57AM EDT | 2025-03-31 | 1,043.00 | 1,990.80 | 2,006.90 | 0.00 | - | 1 | 2 | 43.43% |
| NDX250620C19700000 | 2024-09-06 10:25AM EDT | 2025-06-20 | 1,178.93 | 1,180.50 | 1,209.70 | 0.00 | - | 1 | 11 | 24.58% |
| NDXP250630C19700000 | 2024-07-17 12:40PM EDT | 2025-06-30 | 2,126.70 | 1,706.40 | 1,757.50 | 0.00 | - | - | 1 | 32.37% |
| NDX250718C19700000 | 2024-08-28 2:43PM EDT | 2025-07-18 | 1,611.95 | 1,268.60 | 1,301.00 | 0.00 | - | - | 1 | 24.78% |
| NDX261218C19700000 | 2024-06-25 3:52PM EDT | 2026-12-18 | 3,580.00 | 2,826.00 | 3,026.00 | 0.00 | - | - | 1 | 30.55% |
Putsfor10 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240910P19700000 | 2024-09-10 10:47AM EDT | 2024-09-10 | 1,008.78 | 971.10 | 1,013.30 | -97.24 | -8.79% | 6 | 5 | 68.03% |
| NDXP240911P19700000 | 2024-09-10 10:47AM EDT | 2024-09-11 | 1,005.52 | 967.20 | 1,012.00 | +689.22 | +217.90% | 5 | 0 | 47.44% |
| NDXP240913P19700000 | 2024-09-06 10:42AM EDT | 2024-09-13 | 1,127.46 | 960.10 | 1,001.80 | 0.00 | - | 1 | 10 | 29.17% |
| NDXP240917P19700000 | 2024-08-30 3:06PM EDT | 2024-09-17 | 375.10 | 962.30 | 999.80 | 0.00 | - | 21 | 165 | 19.85% |
| NDXP240918P19700000 | 2024-09-05 11:01AM EDT | 2024-09-18 | 818.40 | 960.10 | 999.70 | 0.00 | - | 1 | 21 | 18.68% |
| NDXP240919P19700000 | 2024-08-30 10:17AM EDT | 2024-09-19 | 384.00 | 966.60 | 999.80 | 0.00 | - | 1 | 11 | 17.76% |
| NDX240920P19700000 | 2024-08-30 10:48AM EDT | 2024-09-20 | 392.40 | 957.50 | 996.60 | 0.00 | - | 1 | 26 | 15.67% |
| NDXP240923P19700000 | 2024-09-04 9:52AM EDT | 2024-09-23 | 817.78 | 964.70 | 999.40 | 0.00 | - | - | 7 | 14.89% |
| NDXP240925P19700000 | 2024-08-22 10:35AM EDT | 2024-09-25 | 365.85 | 966.90 | 1,003.70 | 0.00 | - | - | 1 | 15.07% |
| NDXP240927P19700000 | 2024-08-22 10:35AM EDT | 2024-09-27 | 377.36 | 973.70 | 1,010.20 | 0.00 | - | - | 1 | 15.51% |
| NDXP240930P19700000 | 2024-09-10 9:54AM EDT | 2024-09-30 | 959.00 | 978.70 | 1,014.80 | +357.45 | +59.42% | 1 | 6 | 15.09% |
| NDXP241002P19700000 | 2024-08-28 1:32PM EDT | 2024-10-02 | 580.10 | 984.10 | 1,016.90 | 0.00 | - | - | 2 | 14.72% |
| NDXP241003P19700000 | 2024-08-29 1:52PM EDT | 2024-10-03 | 465.16 | 985.60 | 1,020.20 | 0.00 | - | - | 1 | 14.84% |
| NDXP241004P19700000 | 2024-09-03 9:41AM EDT | 2024-10-04 | 582.80 | 993.80 | 1,024.40 | 0.00 | - | 3 | 3 | 15.05% |
| NDX241018P19700000 | 2024-08-30 10:44AM EDT | 2024-10-18 | 524.92 | 1,030.50 | 1,059.70 | 0.00 | - | 1 | 32 | 14.87% |
| NDX241115P19700000 | 2024-09-05 11:28AM EDT | 2024-11-15 | 1,080.80 | 1,155.40 | 1,163.40 | 0.00 | - | 5 | 97 | 16.05% |
| NDX241220P19700000 | 2024-09-05 11:08AM EDT | 2024-12-20 | 1,114.20 | 1,252.50 | 1,259.90 | 0.00 | - | 1 | 24 | 16.01% |
| NDXP241231P19700000 | 2024-08-15 3:26PM EDT | 2024-12-31 | 862.25 | 1,259.60 | 1,273.10 | 0.00 | - | 3 | 4 | 15.58% |
| NDX250221P19700000 | 2024-08-02 10:38AM EDT | 2025-02-21 | 1,724.30 | 891.90 | 904.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321P19700000 | 2024-09-05 10:20AM EDT | 2025-03-21 | 1,251.10 | 1,417.80 | 1,426.00 | 0.00 | - | 1 | 27 | 15.09% |
| NDX250417P19700000 | 2024-08-02 3:06PM EDT | 2025-04-17 | 1,735.80 | 1,006.40 | 1,026.60 | 0.00 | - | 3 | 5 | 5.20% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 1,319.80 | 1,019.10 | 1,046.40 | 0.00 | - | 1 | 1 | 5.53% |
| NDX250620P19700000 | 2024-07-10 12:34PM EDT | 2025-06-20 | 844.80 | 1,630.30 | 1,693.50 | 0.00 | - | 5 | 23 | 16.75% |
| NDX250718P19700000 | 2024-08-28 2:38PM EDT | 2025-07-18 | 1,326.57 | 1,598.00 | 1,629.80 | 0.00 | - | 1 | 2 | 15.02% |
© 2024 Yahoo. All rights reserved.