NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19800.00
Callsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241014C19800000 | 2024-10-09 12:11PM EDT | 2024-10-14 | 482.00 | 432.40 | 467.00 | 0.00 | - | 1 | 39 | 0.00% |
| NDXP241016C19800000 | 2024-10-10 2:58PM EDT | 2024-10-16 | 503.81 | 457.60 | 489.00 | +11.41 | +2.32% | 1 | 2 | 17.44% |
| NDXP241017C19800000 | 2024-10-04 9:45AM EDT | 2024-10-17 | 439.80 | 473.90 | 502.90 | 0.00 | - | 1 | 2 | 18.58% |
| NDX241018C19800000 | 2024-10-09 9:44AM EDT | 2024-10-18 | 449.45 | 487.10 | 518.40 | +34.42 | +8.29% | 1 | 148 | 19.48% |
| NDXP241021C19800000 | 2024-10-09 2:58PM EDT | 2024-10-21 | 571.77 | 512.60 | 539.50 | 0.00 | - | 1 | 3 | 18.37% |
| NDXP241025C19800000 | 2024-10-03 10:05AM EDT | 2024-10-25 | 465.30 | 580.30 | 604.80 | 0.00 | - | 4 | 8 | 20.81% |
| NDXP241028C19800000 | 2024-10-04 11:13AM EDT | 2024-10-28 | 477.40 | 601.40 | 610.80 | 0.00 | - | 1 | 1 | 19.19% |
| NDXP241101C19800000 | 2024-10-02 3:59PM EDT | 2024-11-01 | 496.00 | 682.20 | 690.10 | 0.00 | - | 2 | 5 | 22.01% |
| NDXP241108C19800000 | 2024-10-07 1:06PM EDT | 2024-11-08 | 673.04 | 806.20 | 814.30 | 0.00 | - | 2 | 1 | 25.12% |
| NDX241115C19800000 | 2024-10-07 3:23PM EDT | 2024-11-15 | 809.45 | 853.80 | 860.90 | +166.96 | +25.99% | 1 | 22 | 24.41% |
| NDXP241122C19800000 | 2024-10-09 3:52PM EDT | 2024-11-22 | 973.80 | 915.20 | 925.00 | 0.00 | - | 9 | 6 | 24.73% |
| NDX241220C19800000 | 2024-10-08 11:12AM EDT | 2024-12-20 | 1,008.71 | 1,101.00 | 1,108.90 | 0.00 | - | 2 | 22 | 24.53% |
| NDXP241231C19800000 | 2024-10-04 11:01AM EDT | 2024-12-31 | 1,015.16 | 1,152.50 | 1,167.40 | 0.00 | - | 4 | 17 | 24.38% |
| NDX250117C19800000 | 2024-10-04 1:24PM EDT | 2025-01-17 | 1,121.58 | 1,260.60 | 1,269.90 | 0.00 | - | 2 | 28 | 24.68% |
| NDX250221C19800000 | 2024-08-23 9:30AM EDT | 2025-02-21 | 1,284.55 | 1,200.20 | 1,211.20 | 0.00 | - | 1 | 1 | 19.91% |
| NDX250321C19800000 | 2024-10-08 12:54PM EDT | 2025-03-21 | 1,491.90 | 1,586.80 | 1,596.30 | 0.00 | - | 2 | 33 | 25.48% |
| NDXP250331C19800000 | 2024-06-11 3:39PM EDT | 2025-03-31 | 1,321.27 | 1,955.20 | 1,972.00 | 0.00 | - | 1 | 1 | 31.69% |
| NDX250417C19800000 | 2024-10-02 11:56AM EDT | 2025-04-17 | 1,491.40 | 1,709.70 | 1,732.90 | 0.00 | - | - | 2 | 25.98% |
| NDX250516C19800000 | 2024-10-07 2:44PM EDT | 2025-05-16 | 1,640.40 | 1,838.40 | 1,852.80 | 0.00 | - | 10 | 9 | 26.15% |
| NDX250620C19800000 | 2024-10-10 12:22PM EDT | 2025-06-20 | 2,042.10 | 1,979.60 | 1,990.90 | 0.00 | - | 1 | 58 | 26.37% |
| NDXP250630C19800000 | 2024-10-03 3:56PM EDT | 2025-06-30 | 1,738.55 | 2,002.50 | 2,033.30 | 0.00 | - | - | 10 | 26.49% |
| NDX250919C19800000 | 2024-09-18 4:14PM EDT | 2025-09-19 | 1,744.10 | 2,294.80 | 2,339.50 | 0.00 | - | - | 1 | 27.14% |
| NDX251219C19800000 | 2024-09-19 9:30AM EDT | 2025-12-19 | 2,256.60 | 2,518.00 | 2,718.00 | 0.00 | - | - | 2 | 28.53% |
Putsfor14 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241014P19800000 | 2024-10-11 3:46PM EDT | 2024-10-14 | 2.68 | 2.10 | 2.70 | -14.76 | -84.63% | 45 | 29 | 16.70% |
| NDXP241015P19800000 | 2024-10-11 2:41PM EDT | 2024-10-15 | 12.05 | 10.30 | 11.20 | -17.46 | -59.17% | 9 | 14 | 18.12% |
| NDXP241016P19800000 | 2024-10-11 4:00PM EDT | 2024-10-16 | 19.60 | 19.90 | 21.20 | -23.50 | -54.52% | 28 | 6 | 18.54% |
| NDXP241017P19800000 | 2024-10-11 10:42AM EDT | 2024-10-17 | 36.12 | 31.90 | 33.40 | -14.33 | -28.40% | 9 | 16 | 19.06% |
| NDX241018P19800000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 36.80 | 38.20 | 39.20 | -21.20 | -36.55% | 86 | 126 | 18.36% |
| NDXP241021P19800000 | 2024-10-04 10:23AM EDT | 2024-10-21 | 266.40 | 57.70 | 59.70 | 0.00 | - | 4 | 2 | 17.49% |
| NDXP241025P19800000 | 2024-10-09 1:19PM EDT | 2024-10-25 | 153.23 | 107.60 | 110.10 | 0.00 | - | 6 | 8 | 18.98% |
| NDXP241028P19800000 | 2024-10-04 10:12AM EDT | 2024-10-28 | 331.51 | 119.50 | 123.00 | 0.00 | - | 1 | 1 | 18.06% |
| NDXP241029P19800000 | 2024-10-10 9:50AM EDT | 2024-10-29 | 149.10 | 129.70 | 134.50 | -43.30 | -22.51% | 2 | 5 | 18.32% |
| NDXP241031P19800000 | 2024-10-11 3:22PM EDT | 2024-10-31 | 149.40 | 162.10 | 165.60 | -26.60 | -15.11% | 1 | 2 | 19.33% |
| NDXP241101P19800000 | 2024-10-08 10:00AM EDT | 2024-11-01 | 314.20 | 182.50 | 185.40 | 0.00 | - | 1 | 10 | 20.05% |
| NDX241115P19800000 | 2024-10-11 3:06PM EDT | 2024-11-15 | 305.80 | 320.90 | 324.10 | -51.15 | -14.33% | 3 | 54 | 21.60% |
| NDXP241122P19800000 | 2024-10-02 12:57PM EDT | 2024-11-22 | 574.45 | 368.00 | 374.00 | 0.00 | - | - | 1 | 21.65% |
| NDX241220P19800000 | 2024-10-10 9:37AM EDT | 2024-12-20 | 516.95 | 485.80 | 489.20 | 0.00 | - | 1 | 55 | 20.15% |
| NDXP241231P19800000 | 2024-10-07 3:35PM EDT | 2024-12-31 | 726.90 | 511.90 | 520.90 | 0.00 | - | 1 | 13 | 19.60% |
| NDX250117P19800000 | 2024-09-23 10:01AM EDT | 2025-01-17 | 720.60 | 566.40 | 571.10 | 0.00 | - | 4 | 19 | 19.06% |
| NDX250221P19800000 | 2024-08-02 12:53PM EDT | 2025-02-21 | 1,705.70 | 930.70 | 944.50 | 0.00 | - | 2 | 2 | 24.27% |
| NDX250321P19800000 | 2024-09-25 12:37PM EDT | 2025-03-21 | 838.60 | 762.00 | 766.70 | 0.00 | - | 2 | 14 | 18.63% |
| NDX250620P19800000 | 2024-10-08 3:26PM EDT | 2025-06-20 | 1,034.60 | 969.30 | 975.90 | 0.00 | - | 2 | 20 | 18.09% |
| NDXP250630P19800000 | 2024-09-12 9:30AM EDT | 2025-06-30 | 1,393.50 | 982.70 | 999.00 | 0.00 | - | 1 | 2 | 18.09% |
| NDX250718P19800000 | 2024-09-11 12:39PM EDT | 2025-07-18 | 1,564.35 | 1,017.40 | 1,028.00 | 0.00 | - | - | 0 | 17.91% |
| NDX250919P19800000 | 2024-08-13 11:36AM EDT | 2025-09-19 | 1,652.40 | 1,348.00 | 1,548.00 | 0.00 | - | - | 2 | 22.99% |
| NDX261218P19800000 | 2024-10-11 10:57AM EDT | 2026-12-18 | 1,661.91 | 1,562.00 | 1,762.00 | -0.56 | -0.03% | 3 | 5 | 16.90% |
© 2024 Yahoo. All rights reserved.