NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:21000.00
Callsfor10 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP241010C21000000 | 2024-10-09 10:57AM EDT | 2024-10-10 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 25.22% |
| NDXP241011C21000000 | 2024-10-10 12:06PM EDT | 2024-10-11 | 0.25 | 0.10 | 0.40 | -0.90 | -78.26% | 7 | 24 | 19.13% |
| NDXP241014C21000000 | 2024-10-10 11:29AM EDT | 2024-10-14 | 0.94 | 0.70 | 1.25 | -1.26 | -57.27% | 8 | 7 | 13.83% |
| NDXP241015C21000000 | 2024-10-09 12:03PM EDT | 2024-10-15 | 4.92 | 2.25 | 2.70 | 0.00 | - | 1 | 45 | 14.06% |
| NDXP241016C21000000 | 2024-10-09 11:59AM EDT | 2024-10-16 | 8.30 | 4.50 | 5.10 | 0.00 | - | 10 | 12 | 14.43% |
| NDXP241017C21000000 | 2024-10-08 9:58AM EDT | 2024-10-17 | 4.50 | 8.30 | 8.80 | 0.00 | - | 2 | 4 | 14.94% |
| NDX241018C21000000 | 2024-10-10 11:58AM EDT | 2024-10-18 | 11.50 | 10.60 | 11.20 | -2.25 | -16.36% | 5 | 220 | 14.79% |
| NDXP241021C21000000 | 2024-10-09 12:48PM EDT | 2024-10-21 | 17.73 | 18.90 | 19.70 | -3.12 | -14.96% | 1 | 4 | 14.56% |
| NDXP241022C21000000 | 2024-10-10 12:19PM EDT | 2024-10-22 | 29.63 | 24.60 | 25.30 | +20.73 | +232.92% | 4 | 1 | 14.90% |
| NDXP241024C21000000 | 2024-10-04 3:44PM EDT | 2024-10-24 | 29.10 | 38.80 | 40.20 | 0.00 | - | 8 | 40 | 15.79% |
| NDXP241025C21000000 | 2024-10-04 3:40PM EDT | 2024-10-25 | 43.20 | 49.40 | 50.60 | +8.00 | +22.73% | 1 | 26 | 16.41% |
| NDXP241028C21000000 | 2024-10-10 9:47AM EDT | 2024-10-28 | 43.15 | 56.10 | 58.80 | -23.85 | -35.60% | 1 | 94 | 15.82% |
| NDXP241029C21000000 | 2024-10-07 3:16PM EDT | 2024-10-29 | 25.52 | 62.50 | 65.60 | 0.00 | - | 70 | 66 | 16.01% |
| NDXP241030C21000000 | 2024-10-02 12:47PM EDT | 2024-10-30 | 44.70 | 71.70 | 75.30 | 0.00 | - | 10 | 6 | 16.41% |
| NDXP241031C21000000 | 2024-10-09 3:53PM EDT | 2024-10-31 | 88.90 | 82.90 | 84.70 | 0.00 | - | 1 | 29 | 16.74% |
| NDXP241101C21000000 | 2024-10-10 11:57AM EDT | 2024-11-01 | 102.25 | 101.90 | 103.90 | +30.13 | +41.78% | 1 | 101 | 17.73% |
| NDXP241104C21000000 | 2024-10-02 10:49AM EDT | 2024-11-04 | 66.00 | 106.80 | 111.30 | 0.00 | - | - | 1 | 17.15% |
| NDXP241108C21000000 | 2024-09-19 11:51AM EDT | 2024-11-08 | 213.25 | 198.20 | 201.00 | 0.00 | - | - | 31 | 20.86% |
| NDX241115C21000000 | 2024-10-10 11:10AM EDT | 2024-11-15 | 210.30 | 231.20 | 233.00 | -20.95 | -9.06% | 1 | 141 | 20.24% |
| NDX241220C21000000 | 2024-10-10 12:55PM EDT | 2024-12-20 | 442.35 | 451.80 | 454.20 | +5.81 | +1.33% | 6 | 645 | 21.29% |
| NDXP241231C21000000 | 2024-10-09 12:39PM EDT | 2024-12-31 | 473.38 | 497.80 | 503.60 | 0.00 | - | 1 | 24 | 21.18% |
| NDX250117C21000000 | 2024-10-08 11:50AM EDT | 2025-01-17 | 553.20 | 595.40 | 599.50 | +47.80 | +9.46% | 2 | 450 | 21.67% |
| NDX250221C21000000 | 2024-10-04 12:19PM EDT | 2025-02-21 | 624.60 | 773.20 | 778.70 | 0.00 | - | 1 | 62 | 22.40% |
| NDX250321C21000000 | 2024-10-03 11:14AM EDT | 2025-03-21 | 690.20 | 911.80 | 916.60 | 0.00 | - | 90 | 93 | 22.99% |
| NDXP250331C21000000 | 2024-10-08 4:02PM EDT | 2025-03-31 | 875.00 | 949.50 | 961.60 | 0.00 | - | 3 | 12 | 23.13% |
| NDX250417C21000000 | 2024-10-07 10:40AM EDT | 2025-04-17 | 890.00 | 1,035.00 | 1,048.50 | 0.00 | - | 2 | 4 | 23.58% |
| NDX250620C21000000 | 2024-10-01 10:19AM EDT | 2025-06-20 | 1,034.90 | 1,304.40 | 1,312.20 | 0.00 | - | 357 | 1,290 | 24.33% |
| NDX250718C21000000 | 2024-08-05 10:00AM EDT | 2025-07-18 | 800.30 | 807.50 | 833.70 | 0.00 | - | - | 1 | 16.28% |
| NDX250815C21000000 | 2024-09-19 3:50PM EDT | 2025-08-15 | 1,279.00 | 1,512.40 | 1,543.00 | 0.00 | - | - | 1 | 25.13% |
| NDX250919C21000000 | 2024-09-20 3:55PM EDT | 2025-09-19 | 1,354.00 | 1,633.30 | 1,668.00 | 0.00 | - | 30 | 30 | 25.41% |
| NDX251219C21000000 | 2024-01-25 3:43PM EDT | 2025-12-19 | 947.50 | 1,114.00 | 1,288.00 | 0.00 | - | 1 | 1 | 18.29% |
| NDX261218C21000000 | 2024-08-08 10:56AM EDT | 2026-12-18 | 1,911.14 | 1,575.80 | 2,125.80 | 0.00 | - | 1 | 24 | 20.51% |
Putsfor10 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018P21000000 | 2024-09-19 10:13AM EDT | 2024-10-18 | 1,157.85 | 688.60 | 718.50 | 0.00 | - | 1 | 6 | 0.00% |
| NDXP241025P21000000 | 2024-10-04 4:12PM EDT | 2024-10-25 | 945.88 | 706.50 | 733.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP241101P21000000 | 2024-09-19 9:54AM EDT | 2024-11-01 | 1,228.88 | 741.50 | 765.10 | 0.00 | - | - | 2 | 5.34% |
| NDX241115P21000000 | 2024-09-26 9:34AM EDT | 2024-11-15 | 910.96 | 836.70 | 860.30 | 0.00 | - | 12 | 21 | 13.52% |
| NDX241220P21000000 | 2024-10-10 12:55PM EDT | 2024-12-20 | 998.40 | 979.20 | 985.80 | -161.60 | -13.93% | 6 | 5 | 14.13% |
| NDXP241231P21000000 | 2024-09-19 12:19PM EDT | 2024-12-31 | 1,270.00 | 996.40 | 1,006.50 | 0.00 | - | - | 3 | 13.78% |
| NDX250117P21000000 | 2024-09-30 9:47AM EDT | 2025-01-17 | 1,194.00 | 1,040.00 | 1,046.10 | 0.00 | - | 20 | 304 | 13.62% |
| NDX250321P21000000 | 2024-09-13 10:30AM EDT | 2025-03-21 | 1,719.00 | 1,217.70 | 1,224.20 | 0.00 | - | 1 | 6 | 14.26% |
| NDX250417P21000000 | 2024-10-03 9:55AM EDT | 2025-04-17 | 1,518.90 | 1,270.90 | 1,284.40 | 0.00 | - | - | 2 | 14.30% |
| NDX250516P21000000 | 2024-07-01 12:17PM EDT | 2025-05-16 | 1,520.42 | 1,676.00 | 1,876.00 | 0.00 | - | 5 | 10 | 22.99% |
| NDX250620P21000000 | 2024-09-27 10:05AM EDT | 2025-06-20 | 1,479.90 | 1,408.00 | 1,413.80 | 0.00 | - | 3 | 50 | 14.37% |
| NDX250718P21000000 | 2024-10-09 3:42PM EDT | 2025-07-18 | 1,461.90 | 1,452.90 | 1,462.70 | 0.00 | - | 1 | 2 | 14.35% |
| NDX251219P21000000 | 2024-09-30 10:03AM EDT | 2025-12-19 | 1,868.09 | 1,614.00 | 1,814.00 | 0.00 | - | - | 70 | 15.59% |
© 2024 Yahoo. All rights reserved.