NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:21200.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240912C21200000 | 2024-09-06 10:23AM EDT | 2024-09-12 | 0.31 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 58.45% |
| NDXP240913C21200000 | 2024-08-30 12:48PM EDT | 2024-09-13 | 2.43 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 45.63% |
| NDX240920C21200000 | 2024-09-06 10:59AM EDT | 2024-09-20 | 1.25 | 0.75 | 1.40 | 0.00 | - | 1 | 105 | 24.42% |
| NDXP240927C21200000 | 2024-08-29 2:47PM EDT | 2024-09-27 | 13.35 | 1.80 | 2.60 | 0.00 | - | - | 2 | 19.71% |
| NDXP240930C21200000 | 2024-09-09 10:17AM EDT | 2024-09-30 | 1.95 | 2.05 | 2.95 | 0.00 | - | 1 | 15 | 18.38% |
| NDXP241004C21200000 | 2024-08-30 2:31PM EDT | 2024-10-04 | 18.80 | 4.60 | 5.80 | 0.00 | - | 4 | 6 | 18.32% |
| NDX241018C21200000 | 2024-09-05 2:00PM EDT | 2024-10-18 | 17.00 | 16.00 | 17.20 | 0.00 | - | 11 | 55 | 17.27% |
| NDX241115C21200000 | 2024-09-10 2:43PM EDT | 2024-11-15 | 55.40 | 90.60 | 93.10 | 0.00 | - | 3 | 20 | 19.27% |
| NDX241220C21200000 | 2024-09-11 3:47PM EDT | 2024-12-20 | 188.74 | 193.30 | 196.70 | +68.34 | +56.76% | 4 | 100 | 19.82% |
| NDXP241231C21200000 | 2024-08-13 11:53AM EDT | 2024-12-31 | 232.30 | 218.90 | 228.70 | 0.00 | - | 1 | 3 | 19.90% |
| NDX250117C21200000 | 2024-09-11 1:41PM EDT | 2025-01-17 | 225.60 | 276.00 | 281.70 | +30.10 | +15.40% | 3 | 9 | 20.13% |
| NDX250321C21200000 | 2024-09-05 9:36AM EDT | 2025-03-21 | 406.70 | 479.10 | 484.70 | 0.00 | - | 1 | 7 | 21.00% |
| NDX250516C21200000 | 2024-09-04 10:55AM EDT | 2025-05-16 | 595.80 | 654.80 | 665.90 | 0.00 | - | 1 | 1 | 21.73% |
| NDX250620C21200000 | 2024-07-22 11:16AM EDT | 2025-06-20 | 1,159.90 | 1,021.80 | 1,052.00 | 0.00 | - | 1 | 2 | 26.48% |
| NDX251219C21200000 | 2023-11-07 1:06PM EDT | 2025-12-19 | 427.98 | 494.00 | 574.00 | 0.00 | - | - | 10 | 14.66% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240920P21200000 | 2024-03-08 2:57PM EDT | 2024-09-20 | 2,793.70 | 2,735.30 | 2,754.10 | 0.00 | - | 1 | 1 | 124.44% |
| NDXP241011P21200000 | 2024-09-04 2:58PM EDT | 2024-10-11 | 2,198.45 | 1,880.10 | 1,914.60 | 0.00 | - | - | 1 | 0.00% |
| NDX241018P21200000 | 2024-07-09 9:40AM EDT | 2024-10-18 | 915.00 | 2,695.10 | 2,732.60 | 0.00 | - | 1 | 3 | 60.01% |
| NDX241115P21200000 | 2024-07-10 12:46PM EDT | 2024-11-15 | 956.90 | 2,478.80 | 2,512.40 | 0.00 | - | 1 | 10 | 38.35% |
| NDX241220P21200000 | 2024-07-05 9:42AM EDT | 2024-12-20 | 1,188.30 | 2,502.40 | 2,662.40 | 0.00 | - | 2 | 6 | 35.11% |
| NDXP241231P21200000 | 2024-07-05 11:00AM EDT | 2024-12-31 | 1,191.60 | 2,496.60 | 2,658.60 | 0.00 | - | 1 | 1 | 33.22% |
| NDX250117P21200000 | 2024-08-06 9:33AM EDT | 2025-01-17 | 2,896.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250321P21200000 | 2024-08-15 11:36AM EDT | 2025-03-21 | 1,789.90 | 1,949.50 | 1,979.10 | 0.00 | - | 4 | 3 | 7.62% |
| NDX250620P21200000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 2,758.80 | 2,377.50 | 2,777.50 | 0.00 | - | - | 10 | 22.77% |
© 2024 Yahoo. All rights reserved.