NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20200.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912C20200000 | 2024-09-11 3:49PM EDT | 2024-09-12 | 0.47 | 0.00 | 0.40 | -1.83 | -79.57% | 9 | 1 | 34.75% |
| NDXP240913C20200000 | 2024-09-11 3:37PM EDT | 2024-09-13 | 0.94 | 0.30 | 0.75 | -0.44 | -31.88% | 1 | 18 | 26.30% |
| NDXP240916C20200000 | 2024-09-06 2:19PM EDT | 2024-09-16 | 1.69 | 0.80 | 1.40 | 0.00 | - | 1 | 1 | 17.93% |
| NDXP240917C20200000 | 2024-09-10 1:34PM EDT | 2024-09-17 | 1.20 | 1.50 | 2.10 | 0.00 | - | 5 | 5 | 17.27% |
| NDXP240919C20200000 | 2024-09-09 1:06PM EDT | 2024-09-19 | 2.40 | 5.30 | 6.10 | 0.00 | - | 1 | 2 | 17.61% |
| NDX240920C20200000 | 2024-09-11 12:14PM EDT | 2024-09-20 | 2.99 | 6.50 | 7.10 | +0.62 | +26.16% | 3 | 242 | 17.05% |
| NDXP240923C20200000 | 2024-09-11 2:45PM EDT | 2024-09-23 | 10.23 | 10.90 | 11.80 | -0.77 | -7.00% | 1 | 3 | 16.26% |
| NDXP240927C20200000 | 2024-09-11 3:56PM EDT | 2024-09-27 | 30.80 | 26.50 | 27.50 | -58.58 | -65.54% | 8 | 7 | 17.02% |
| NDXP240930C20200000 | 2024-09-09 1:51PM EDT | 2024-09-30 | 9.20 | 31.40 | 33.50 | 0.00 | - | 1 | 41 | 16.44% |
| NDXP241001C20200000 | 2024-08-28 11:53AM EDT | 2024-10-01 | 149.30 | 35.80 | 40.30 | 0.00 | - | 2 | 2 | 16.85% |
| NDXP241004C20200000 | 2024-08-29 9:48AM EDT | 2024-10-04 | 196.05 | 59.30 | 61.70 | 0.00 | - | 2 | 7 | 17.84% |
| NDX241018C20200000 | 2024-09-11 3:25PM EDT | 2024-10-18 | 122.00 | 128.70 | 131.60 | +51.60 | +73.30% | 108 | 107 | 18.44% |
| NDXP241025C20200000 | 2024-09-06 11:38AM EDT | 2024-10-25 | 74.92 | 171.30 | 178.50 | 0.00 | - | 1 | 4 | 19.24% |
| NDX241115C20200000 | 2024-09-10 9:48AM EDT | 2024-11-15 | 221.40 | 328.10 | 332.30 | +18.40 | +9.06% | 2 | 9 | 21.47% |
| NDX241220C20200000 | 2024-09-04 10:52AM EDT | 2024-12-20 | 438.50 | 500.40 | 505.40 | 0.00 | - | 1 | 355 | 22.03% |
| NDXP241231C20200000 | 2024-09-04 9:41AM EDT | 2024-12-31 | 448.95 | 539.70 | 552.70 | 0.00 | - | 1 | 5 | 22.10% |
| NDX250117C20200000 | 2024-09-04 12:17PM EDT | 2025-01-17 | 556.20 | 621.90 | 629.40 | 0.00 | - | 1 | 4 | 22.35% |
| NDX250221C20200000 | 2024-06-20 12:35PM EDT | 2025-02-21 | 1,322.60 | 1,118.30 | 1,137.60 | 0.00 | - | - | 1 | 29.96% |
| NDX250516C20200000 | 2024-08-12 11:49AM EDT | 2025-05-16 | 857.64 | 1,074.50 | 1,088.30 | 0.00 | - | 2 | 2 | 23.54% |
| NDX250620C20200000 | 2024-08-22 10:01AM EDT | 2025-06-20 | 1,632.80 | 1,189.70 | 1,200.50 | 0.00 | - | 1 | 2 | 23.71% |
| NDX251219C20200000 | 2024-03-25 9:38AM EDT | 2025-12-19 | 1,698.50 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.78% |
| NDX261218C20200000 | 2024-07-22 9:30AM EDT | 2026-12-18 | 3,292.60 | 2,976.00 | 3,176.00 | 0.00 | - | - | 1 | 30.97% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P20200000 | 2024-09-10 3:13PM EDT | 2024-09-20 | 1,363.70 | 944.80 | 978.70 | 0.00 | - | 2 | 178 | 20.02% |
| NDXP240930P20200000 | 2024-07-17 9:47AM EDT | 2024-09-30 | 607.00 | 860.00 | 897.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDXP241004P20200000 | 2024-09-06 3:11PM EDT | 2024-10-04 | 1,663.00 | 961.70 | 991.30 | 0.00 | - | 1 | 1 | 14.35% |
| NDX241018P20200000 | 2024-09-03 11:01AM EDT | 2024-10-18 | 1,074.15 | 989.40 | 1,015.10 | 0.00 | - | 2 | 4 | 13.38% |
| NDX241115P20200000 | 2024-07-26 10:27AM EDT | 2024-11-15 | 1,332.73 | 854.30 | 864.00 | 0.00 | - | 20 | 17 | 0.00% |
| NDX241220P20200000 | 2024-08-28 10:36AM EDT | 2024-12-20 | 1,041.00 | 1,212.10 | 1,221.60 | 0.00 | - | 1 | 52 | 15.22% |
| NDXP241231P20200000 | 2024-09-06 1:34PM EDT | 2024-12-31 | 1,755.64 | 1,220.50 | 1,239.30 | 0.00 | - | 1 | 5 | 14.94% |
| NDX250117P20200000 | 2024-09-10 9:53AM EDT | 2025-01-17 | 1,570.20 | 1,251.10 | 1,262.00 | 0.00 | - | 1 | 4 | 14.49% |
| NDX250221P20200000 | 2024-08-02 10:41AM EDT | 2025-02-21 | 2,033.70 | 1,101.40 | 1,116.00 | 0.00 | - | 1 | 1 | 9.38% |
| NDX250321P20200000 | 2024-08-22 4:14PM EDT | 2025-03-21 | 1,250.80 | 1,381.50 | 1,391.30 | 0.00 | - | 13 | 36 | 14.47% |
© 2024 Yahoo. All rights reserved.