NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Strike:20000.00
Callsfor17 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240917C20000000 | 2024-09-17 1:45PM EDT | 2024-09-17 | 0.13 | 0.05 | 0.20 | -0.47 | -78.33% | 64 | 14 | 21.70% |
| NDXP240918C20000000 | 2024-09-17 2:02PM EDT | 2024-09-18 | 4.32 | 3.40 | 4.30 | +0.02 | +0.47% | 38 | 31 | 22.95% |
| NDXP240919C20000000 | 2024-09-17 2:43PM EDT | 2024-09-19 | 12.20 | 11.30 | 12.20 | -0.20 | -1.61% | 72 | 25 | 23.07% |
| NDX240920C20000000 | 2024-09-17 2:40PM EDT | 2024-09-20 | 15.79 | 13.80 | 14.90 | +1.79 | +12.79% | 70 | 883 | 20.94% |
| NDXP240923C20000000 | 2024-09-17 12:23PM EDT | 2024-09-23 | 28.10 | 26.40 | 27.40 | +3.00 | +11.95% | 1 | 28 | 18.56% |
| NDXP240924C20000000 | 2024-09-17 12:36PM EDT | 2024-09-24 | 41.34 | 31.50 | 33.40 | -0.09 | -0.22% | 10 | 3 | 18.39% |
| NDXP240925C20000000 | 2024-09-16 2:41PM EDT | 2024-09-25 | 64.45 | 43.20 | 44.60 | +21.85 | +51.29% | 2 | 1 | 19.00% |
| NDXP240926C20000000 | 2024-09-16 12:25PM EDT | 2024-09-26 | 43.35 | 51.20 | 53.40 | 0.00 | - | 2 | 2 | 19.16% |
| NDXP240927C20000000 | 2024-09-17 2:47PM EDT | 2024-09-27 | 63.50 | 57.70 | 61.50 | +11.45 | +22.00% | 4 | 10 | 19.21% |
| NDXP240930C20000000 | 2024-09-16 12:38PM EDT | 2024-09-30 | 111.67 | 67.90 | 71.60 | +50.77 | +83.37% | 1 | 72 | 18.02% |
| NDXP241001C20000000 | 2024-09-17 10:07AM EDT | 2024-10-01 | 115.65 | 82.90 | 84.90 | +40.25 | +53.38% | 6 | 30 | 18.62% |
| NDXP241002C20000000 | 2024-09-12 9:54AM EDT | 2024-10-02 | 88.20 | 91.40 | 94.20 | 0.00 | - | - | 1 | 18.81% |
| NDXP241004C20000000 | 2024-09-13 11:27AM EDT | 2024-10-04 | 161.55 | 120.20 | 121.90 | 0.00 | - | 1 | 38 | 19.84% |
| NDXP241007C20000000 | 2024-09-17 10:47AM EDT | 2024-10-07 | 181.30 | 123.50 | 127.80 | +6.15 | +3.51% | 25 | 4 | 18.77% |
| NDXP241008C20000000 | 2024-09-11 3:22PM EDT | 2024-10-08 | 107.36 | 133.80 | 139.60 | 0.00 | - | - | 60 | 19.11% |
| NDXP241009C20000000 | 2024-09-06 10:35AM EDT | 2024-10-09 | 54.02 | 137.90 | 147.20 | 0.00 | - | 70 | 23 | 19.17% |
| NDXP241010C20000000 | 2024-09-04 10:04AM EDT | 2024-10-10 | 112.10 | 156.60 | 162.80 | 0.00 | - | - | 3 | 19.71% |
| NDXP241011C20000000 | 2024-09-13 11:38AM EDT | 2024-10-11 | 210.65 | 170.50 | 173.00 | 0.00 | - | 1 | 4 | 19.91% |
| NDXP241014C20000000 | 2024-09-13 11:38AM EDT | 2024-10-14 | 219.35 | 176.90 | 177.40 | 0.00 | - | 1 | 2 | 19.06% |
| NDXP241015C20000000 | 2024-09-13 11:37AM EDT | 2024-10-15 | 231.00 | 173.60 | 188.10 | 0.00 | - | - | 4 | 19.30% |
| NDXP241017C20000000 | 2024-09-12 10:16AM EDT | 2024-10-17 | 202.00 | 189.60 | 205.30 | 0.00 | - | - | 22 | 19.54% |
| NDX241018C20000000 | 2024-09-17 1:38PM EDT | 2024-10-18 | 219.73 | 211.00 | 213.60 | -8.49 | -3.72% | 29 | 250 | 19.65% |
| NDXP241021C20000000 | 2024-09-13 10:14AM EDT | 2024-10-21 | 271.50 | 211.50 | 225.20 | 0.00 | - | - | 1 | 19.34% |
| NDXP241025C20000000 | 2024-09-17 12:21PM EDT | 2024-10-25 | 291.10 | 266.00 | 270.50 | -35.50 | -10.87% | 17 | 12 | 20.32% |
| NDXP241101C20000000 | 2024-09-11 3:44PM EDT | 2024-11-01 | 271.70 | 313.00 | 316.20 | 0.00 | - | - | 70 | 20.52% |
| NDX241115C20000000 | 2024-09-05 3:04PM EDT | 2024-11-15 | 332.14 | 453.90 | 456.90 | 0.00 | - | 1 | 62 | 22.72% |
| NDX241220C20000000 | 2024-09-16 10:49AM EDT | 2024-12-20 | 622.50 | 636.00 | 640.60 | 0.00 | - | 1 | 869 | 22.86% |
| NDXP241231C20000000 | 2024-09-16 11:08AM EDT | 2024-12-31 | 663.25 | 669.70 | 684.10 | 0.00 | - | 1 | 5 | 22.71% |
| NDX250117C20000000 | 2024-09-16 11:57AM EDT | 2025-01-17 | 752.10 | 778.30 | 783.30 | 0.00 | - | 1 | 1,432 | 23.32% |
| NDX250221C20000000 | 2024-08-23 12:42PM EDT | 2025-02-21 | 1,100.00 | 929.40 | 938.40 | 0.00 | - | 9 | 12 | 23.66% |
| NDX250321C20000000 | 2024-09-06 10:34AM EDT | 2025-03-21 | 716.40 | 1,051.30 | 1,057.80 | 0.00 | - | 15 | 92 | 23.98% |
| NDXP250331C20000000 | 2024-07-25 10:09AM EDT | 2025-03-31 | 993.15 | 1,310.00 | 1,337.70 | 0.00 | - | 2 | 5 | 28.31% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 857.60 | 1,175.40 | 1,202.00 | 0.00 | - | - | 1 | 24.85% |
| NDX250516C20000000 | 2024-07-09 9:35AM EDT | 2025-05-16 | 2,237.40 | 904.60 | 920.80 | 0.00 | - | 2 | 37 | 18.83% |
| NDX250620C20000000 | 2024-08-26 3:31PM EDT | 2025-06-20 | 1,498.45 | 1,387.80 | 1,397.30 | 0.00 | - | 1 | 29 | 24.70% |
| NDX250718C20000000 | 2024-08-22 10:00AM EDT | 2025-07-18 | 1,858.10 | 1,467.70 | 1,508.10 | 0.00 | - | - | 1 | 25.10% |
| NDX250919C20000000 | 2024-08-06 1:47PM EDT | 2025-09-19 | 1,300.10 | 1,180.30 | 1,730.30 | 0.00 | - | 3 | 11 | 25.71% |
| NDX251219C20000000 | 2024-06-25 2:27PM EDT | 2025-12-19 | 2,441.00 | 1,752.00 | 1,952.00 | 0.00 | - | 1 | 5 | 25.58% |
Putsfor17 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240918P20000000 | 2024-09-16 9:33AM EDT | 2024-09-18 | 637.40 | 559.80 | 624.00 | 0.00 | - | 5 | 4 | 25.90% |
| NDXP240919P20000000 | 2024-09-05 3:32PM EDT | 2024-09-19 | 1,039.47 | 569.30 | 637.50 | 0.00 | - | 6 | 4 | 26.56% |
| NDX240920P20000000 | 2024-09-17 11:18AM EDT | 2024-09-20 | 462.13 | 596.00 | 667.90 | -108.84 | -19.06% | 2 | 813 | 30.03% |
| NDXP240923P20000000 | 2024-09-17 11:46AM EDT | 2024-09-23 | 496.25 | 584.90 | 662.10 | -82.75 | -14.29% | 70 | 2 | 21.81% |
| NDXP240927P20000000 | 2024-09-13 2:25PM EDT | 2024-09-27 | 560.00 | 595.20 | 646.40 | 0.00 | - | 2 | 3 | 15.28% |
| NDXP240930P20000000 | 2024-09-06 10:24AM EDT | 2024-09-30 | 1,303.35 | 608.60 | 680.20 | 0.00 | - | 1 | 12 | 17.32% |
| NDXP241004P20000000 | 2024-09-17 11:18AM EDT | 2024-10-04 | 557.30 | 640.60 | 677.40 | -747.64 | -57.29% | 2 | 8 | 15.03% |
| NDXP241011P20000000 | 2024-09-06 3:15PM EDT | 2024-10-11 | 1,480.45 | 700.80 | 711.00 | 0.00 | - | 3 | 3 | 15.12% |
| NDX241018P20000000 | 2024-09-17 1:38PM EDT | 2024-10-18 | 707.50 | 710.30 | 717.00 | -6.40 | -0.90% | 3 | 153 | 13.72% |
| NDXP241025P20000000 | 2024-09-11 10:53AM EDT | 2024-10-25 | 1,432.53 | 761.70 | 773.00 | 0.00 | - | - | 1 | 15.20% |
| NDX241115P20000000 | 2024-09-13 12:00PM EDT | 2024-11-15 | 821.25 | 884.90 | 894.00 | 0.00 | - | 1 | 34 | 16.66% |
| NDX241220P20000000 | 2024-09-17 1:41PM EDT | 2024-12-20 | 1,003.79 | 996.70 | 1,003.20 | -301.11 | -23.08% | 2 | 287 | 16.22% |
| NDXP241231P20000000 | 2024-09-03 3:28PM EDT | 2024-12-31 | 1,251.40 | 1,002.60 | 1,014.90 | 0.00 | - | 1 | 13 | 15.65% |
| NDX250117P20000000 | 2024-09-16 12:20PM EDT | 2025-01-17 | 1,098.00 | 1,052.50 | 1,063.60 | 0.00 | - | 2 | 754 | 15.67% |
| NDX250221P20000000 | 2024-07-25 4:02PM EDT | 2025-02-21 | 1,481.10 | 995.00 | 1,009.10 | 0.00 | - | 1 | 1 | 12.70% |
| NDX250321P20000000 | 2024-09-06 10:34AM EDT | 2025-03-21 | 1,655.70 | 1,197.80 | 1,203.40 | 0.00 | - | 15 | 18 | 15.37% |
| NDX250516P20000000 | 2024-07-01 12:17PM EDT | 2025-05-16 | 1,103.56 | 1,200.00 | 1,400.00 | 0.00 | - | 10 | 15 | 16.66% |
| NDX250620P20000000 | 2024-09-11 1:46PM EDT | 2025-06-20 | 1,558.60 | 1,379.40 | 1,387.00 | 0.00 | - | 100 | 136 | 15.38% |
| NDX250718P20000000 | 2024-08-05 10:00AM EDT | 2025-07-18 | 2,465.20 | 1,646.20 | 1,676.50 | 0.00 | - | - | 2 | 18.78% |
| NDX251219P20000000 | 2024-07-10 10:17AM EDT | 2025-12-19 | 1,185.60 | 2,018.00 | 2,218.00 | 0.00 | - | 15 | 36 | 21.57% |
© 2024 Yahoo. All rights reserved.