NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20900.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240916C20900000 | 2024-09-12 12:58PM EDT | 2024-09-16 | 0.57 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 26.44% |
| NDX240920C20900000 | 2024-09-03 10:34AM EDT | 2024-09-20 | 8.95 | 0.80 | 1.35 | 0.00 | - | 4 | 34 | 20.26% |
| NDXP240923C20900000 | 2024-09-13 10:55AM EDT | 2024-09-23 | 2.42 | 1.35 | 2.05 | -0.43 | -15.09% | 1 | 1 | 17.85% |
| NDXP240924C20900000 | 2024-09-06 9:30AM EDT | 2024-09-24 | 2.30 | 1.85 | 2.55 | 0.00 | - | 1 | 1 | 17.51% |
| NDXP240925C20900000 | 2024-09-11 3:41PM EDT | 2024-09-25 | 2.70 | 2.50 | 3.30 | 0.00 | - | 2 | 2 | 17.36% |
| NDXP240927C20900000 | 2024-08-23 11:26AM EDT | 2024-09-27 | 78.40 | 4.30 | 5.20 | 0.00 | - | 1 | 4 | 17.18% |
| NDXP240930C20900000 | 2024-09-06 10:30AM EDT | 2024-09-30 | 3.42 | 5.40 | 6.60 | 0.00 | - | 1 | 116 | 16.18% |
| NDXP241003C20900000 | 2024-09-03 3:40PM EDT | 2024-10-03 | 12.20 | 8.90 | 12.10 | 0.00 | - | 1 | 0 | 16.57% |
| NDXP241004C20900000 | 2024-08-21 3:03PM EDT | 2024-10-04 | 132.64 | 13.60 | 15.00 | 0.00 | - | - | 1 | 16.84% |
| NDXP241011C20900000 | 2024-08-29 9:30AM EDT | 2024-10-11 | 62.68 | 28.40 | 30.30 | 0.00 | - | 1 | 4 | 16.94% |
| NDX241018C20900000 | 2024-09-11 2:13PM EDT | 2024-10-18 | 22.70 | 45.10 | 47.10 | 0.00 | - | 1 | 49 | 16.90% |
| NDX241115C20900000 | 2024-09-12 10:48AM EDT | 2024-11-15 | 150.75 | 182.40 | 186.00 | 0.00 | - | 1 | 25 | 19.71% |
| NDX241220C20900000 | 2024-09-06 3:36PM EDT | 2024-12-20 | 139.45 | 329.20 | 333.70 | 0.00 | - | 4 | 30 | 20.44% |
| NDXP241231C20900000 | 2024-09-04 9:48AM EDT | 2024-12-31 | 245.20 | 364.80 | 375.80 | 0.00 | - | 2 | 4 | 20.55% |
| NDX250321C20900000 | 2024-09-11 9:44AM EDT | 2025-03-21 | 463.20 | 676.80 | 683.70 | 0.00 | - | 2 | 14 | 21.69% |
| NDX250516C20900000 | 2024-08-12 11:13AM EDT | 2025-05-16 | 631.20 | 767.30 | 778.90 | 0.00 | - | 2 | 26 | 20.63% |
| NDX250620C20900000 | 2024-09-05 11:53AM EDT | 2025-06-20 | 764.20 | 994.60 | 1,004.30 | 0.00 | - | 1 | 18 | 22.74% |
| NDX250919C20900000 | 2024-08-07 1:42PM EDT | 2025-09-19 | 851.00 | 611.40 | 1,161.40 | 0.00 | - | - | 1 | 21.80% |
| NDX251219C20900000 | 2024-08-05 9:59AM EDT | 2025-12-19 | 1,174.10 | 1,090.60 | 1,503.10 | 0.00 | - | - | 1 | 23.49% |
| NDX261218C20900000 | 2024-07-02 1:08PM EDT | 2026-12-18 | 3,058.32 | 2,136.00 | 2,336.00 | 0.00 | - | - | 1 | 24.69% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P20900000 | 2024-06-17 3:00PM EDT | 2024-09-20 | 1,011.60 | 1,108.10 | 1,119.40 | 0.00 | - | 5 | 7 | 0.00% |
| NDX241115P20900000 | 2024-07-22 11:16AM EDT | 2024-11-15 | 1,310.34 | 1,241.30 | 1,275.80 | 0.00 | - | 1 | 13 | 0.00% |
| NDX241220P20900000 | 2022-08-18 9:30AM EDT | 2024-12-20 | 6,335.50 | 7,389.00 | 7,587.00 | 0.00 | - | 1 | 4 | 167.30% |
| NDXP241231P20900000 | 2024-09-04 9:48AM EDT | 2024-12-31 | 1,897.13 | 1,463.60 | 1,488.80 | 0.00 | - | 1 | 2 | 12.11% |
| NDX250321P20900000 | 2024-08-14 10:02AM EDT | 2025-03-21 | 1,931.40 | 1,623.40 | 1,633.70 | 0.00 | - | 4 | 2 | 12.87% |
| NDXP250331P20900000 | 2024-07-19 11:45AM EDT | 2025-03-31 | 1,599.00 | 1,553.70 | 1,587.70 | 0.00 | - | 2 | 2 | 11.50% |
| NDX250620P20900000 | 2024-06-18 1:47PM EDT | 2025-06-20 | 1,455.00 | 1,600.80 | 1,618.30 | 0.00 | - | - | 4 | 10.29% |
© 2024 Yahoo. All rights reserved.