NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20100.00
Callsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240911C20100000 | 2024-09-06 11:54AM EDT | 2024-09-11 | 0.90 | 0.00 | 0.40 | 0.00 | - | 1 | 82 | 45.22% |
| NDXP240912C20100000 | 2024-09-10 4:10PM EDT | 2024-09-12 | 0.40 | 0.25 | 0.40 | -3.88 | -90.65% | 39 | 2 | 31.96% |
| NDXP240913C20100000 | 2024-09-09 10:24AM EDT | 2024-09-13 | 0.80 | 0.60 | 1.00 | 0.00 | - | 2 | 12 | 28.75% |
| NDXP240916C20100000 | 2024-09-03 3:00PM EDT | 2024-09-16 | 16.30 | 1.05 | 1.55 | 0.00 | - | - | 0 | 21.42% |
| NDXP240917C20100000 | 2024-09-09 12:45PM EDT | 2024-09-17 | 1.53 | 1.50 | 2.00 | 0.00 | - | 1 | 8 | 20.48% |
| NDXP240918C20100000 | 2024-08-21 10:10AM EDT | 2024-09-18 | 296.35 | 2.65 | 3.40 | 0.00 | - | - | 36 | 20.58% |
| NDX240920C20100000 | 2024-09-10 12:23PM EDT | 2024-09-20 | 3.03 | 4.10 | 4.90 | -0.07 | -2.26% | 3 | 712 | 19.44% |
| NDXP240923C20100000 | 2024-09-06 12:28PM EDT | 2024-09-23 | 6.00 | 6.40 | 7.30 | 0.00 | - | 3 | 36 | 18.18% |
| NDXP240924C20100000 | 2024-08-21 12:32PM EDT | 2024-09-24 | 314.94 | 8.00 | 9.00 | 0.00 | - | - | 1 | 18.16% |
| NDXP240925C20100000 | 2024-09-06 9:30AM EDT | 2024-09-25 | 20.90 | 9.70 | 11.50 | 0.00 | - | 1 | 1 | 18.34% |
| NDXP240927C20100000 | 2024-09-03 9:51AM EDT | 2024-09-27 | 13.25 | 15.10 | 16.30 | -101.15 | -88.42% | 1 | 8 | 18.44% |
| NDXP240930C20100000 | 2024-09-10 3:28PM EDT | 2024-09-30 | 18.84 | 18.00 | 19.40 | +6.74 | +55.70% | 2 | 42 | 17.62% |
| NDXP241001C20100000 | 2024-08-28 2:46PM EDT | 2024-10-01 | 158.00 | 20.30 | 24.20 | 0.00 | - | - | 7 | 18.05% |
| NDXP241003C20100000 | 2024-09-04 11:05AM EDT | 2024-10-03 | 74.50 | 26.90 | 31.10 | 0.00 | - | - | 1 | 18.28% |
| NDXP241004C20100000 | 2024-09-04 11:51AM EDT | 2024-10-04 | 73.00 | 35.90 | 37.60 | 0.00 | - | - | 7 | 18.75% |
| NDXP241007C20100000 | 2024-09-10 3:31PM EDT | 2024-10-07 | 43.35 | 38.50 | 44.30 | -26.65 | -38.07% | 1 | 2 | 18.45% |
| NDXP241011C20100000 | 2024-09-10 1:52PM EDT | 2024-10-11 | 59.50 | 61.60 | 64.70 | +17.45 | +41.50% | 4 | 4 | 19.15% |
| NDX241018C20100000 | 2024-09-10 2:59PM EDT | 2024-10-18 | 84.30 | 86.40 | 88.60 | +30.30 | +56.11% | 3 | 33 | 19.07% |
| NDX241115C20100000 | 2024-08-20 9:50AM EDT | 2024-11-15 | 698.90 | 247.40 | 250.60 | 0.00 | - | 1 | 11 | 21.60% |
| NDX241220C20100000 | 2024-09-09 11:11AM EDT | 2024-12-20 | 304.97 | 400.40 | 404.70 | 0.00 | - | 5 | 276 | 22.08% |
| NDXP241231C20100000 | 2024-09-06 3:31PM EDT | 2024-12-31 | 353.05 | 437.40 | 448.30 | 0.00 | - | 1 | 4 | 22.14% |
| NDX250417C20100000 | 2024-07-12 3:44PM EDT | 2025-04-17 | 1,928.70 | 800.60 | 827.40 | 0.00 | - | 1 | 1 | 22.81% |
| NDX250516C20100000 | 2024-08-02 3:06PM EDT | 2025-05-16 | 939.50 | 1,277.50 | 1,294.60 | 0.00 | - | 1 | 1 | 29.15% |
| NDX250620C20100000 | 2024-08-05 3:14PM EDT | 2025-06-20 | 878.45 | 1,102.90 | 1,128.80 | 0.00 | - | 1 | 0 | 24.75% |
Putsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240913P20100000 | 2024-08-22 9:43AM EDT | 2024-09-13 | 432.20 | 1,251.00 | 1,287.20 | 0.00 | - | - | 1 | 43.92% |
| NDX240920P20100000 | 2024-08-21 2:42PM EDT | 2024-09-20 | 515.71 | 1,237.50 | 1,272.20 | 0.00 | - | 1 | 657 | 16.37% |
| NDXP240927P20100000 | 2024-08-23 3:20PM EDT | 2024-09-27 | 587.80 | 1,227.50 | 1,259.80 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP240930P20100000 | 2024-07-11 1:29PM EDT | 2024-09-30 | 475.22 | 1,539.50 | 1,569.80 | 0.00 | - | 2 | 6 | 42.62% |
| NDX241018P20100000 | 2024-08-28 10:45AM EDT | 2024-10-18 | 830.55 | 1,241.80 | 1,269.40 | 0.00 | - | 1 | 31 | 0.00% |
| NDX241115P20100000 | 2024-08-19 10:14AM EDT | 2024-11-15 | 899.18 | 1,311.30 | 1,372.30 | 0.00 | - | 2 | 20 | 15.15% |
| NDX241220P20100000 | 2024-08-29 10:38AM EDT | 2024-12-20 | 957.00 | 1,410.40 | 1,420.70 | 0.00 | - | 1 | 357 | 14.11% |
| NDXP241231P20100000 | 2024-09-04 9:41AM EDT | 2024-12-31 | 1,371.60 | 1,417.00 | 1,435.80 | 0.00 | - | 1 | 13 | 13.91% |
| NDX250321P20100000 | 2024-08-22 3:47PM EDT | 2025-03-21 | 1,216.60 | 1,561.50 | 1,572.00 | 0.00 | - | 12 | 14 | 13.82% |
© 2024 Yahoo. All rights reserved.