NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:37PM EDT
Strike:22000.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240913C22000000 | 2024-08-16 1:43PM EDT | 2024-09-13 | 5.40 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 53.83% |
| NDX240920C22000000 | 2024-09-12 12:37PM EDT | 2024-09-20 | 0.85 | 0.30 | 1.10 | +0.45 | +112.50% | 40 | 685 | 29.64% |
| NDXP240926C22000000 | 2024-08-27 2:02PM EDT | 2024-09-26 | 7.20 | 0.65 | 1.95 | 0.00 | - | - | 2 | 24.42% |
| NDXP240927C22000000 | 2024-08-23 3:56PM EDT | 2024-09-27 | 11.12 | 0.70 | 2.20 | 0.00 | - | 10 | 11 | 23.98% |
| NDXP240930C22000000 | 2024-09-10 4:05PM EDT | 2024-09-30 | 0.58 | 0.80 | 2.35 | 0.00 | - | 1 | 23 | 22.17% |
| NDX241018C22000000 | 2024-09-10 3:32PM EDT | 2024-10-18 | 3.51 | 5.70 | 7.90 | 0.00 | - | 5 | 74 | 18.62% |
| NDX241115C22000000 | 2024-09-11 3:44PM EDT | 2024-11-15 | 27.60 | 37.00 | 39.40 | 0.00 | - | 2 | 18 | 18.65% |
| NDX241220C22000000 | 2024-09-12 9:59AM EDT | 2024-12-20 | 98.40 | 95.70 | 98.80 | +37.70 | +62.11% | 6 | 299 | 18.76% |
| NDXP241231C22000000 | 2024-09-12 10:40AM EDT | 2024-12-31 | 120.85 | 114.30 | 121.60 | -39.27 | -24.53% | 2 | 15 | 18.88% |
| NDX250117C22000000 | 2024-09-09 10:04AM EDT | 2025-01-17 | 70.99 | 151.20 | 157.50 | 0.00 | - | 1 | 368 | 19.01% |
| NDX250221C22000000 | 2024-09-12 11:12AM EDT | 2025-02-21 | 224.77 | 232.20 | 242.00 | -124.74 | -35.69% | 1 | 9 | 19.45% |
| NDX250321C22000000 | 2024-09-12 3:04PM EDT | 2025-03-21 | 318.20 | 306.70 | 312.60 | +120.70 | +61.11% | 115 | 205 | 19.77% |
| NDXP250331C22000000 | 2024-08-06 9:38AM EDT | 2025-03-31 | 199.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NDX250620C22000000 | 2024-09-12 9:59AM EDT | 2025-06-20 | 508.69 | 551.30 | 559.20 | +163.69 | +47.45% | 5 | 40 | 20.85% |
| NDXP250630C22000000 | 2024-08-06 9:35AM EDT | 2025-06-30 | 355.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| NDX250718C22000000 | 2024-08-06 9:32AM EDT | 2025-07-18 | 394.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDX251219C22000000 | 2024-09-03 2:33PM EDT | 2025-12-19 | 910.40 | 952.00 | 1,152.00 | 0.00 | - | 1 | 8 | 23.76% |
| NDX261218C22000000 | 2024-08-01 1:40PM EDT | 2026-12-18 | 1,762.53 | 1,749.00 | 2,299.00 | 0.00 | - | 2 | 22 | 27.82% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930P22000000 | 2024-07-10 4:13PM EDT | 2024-09-30 | 1,307.15 | 3,332.30 | 3,366.50 | 0.00 | - | - | 1 | 94.23% |
| NDX241018P22000000 | 2024-08-15 3:58PM EDT | 2024-10-18 | 2,366.11 | 2,470.80 | 2,514.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115P22000000 | 2024-08-26 11:29AM EDT | 2024-11-15 | 2,346.93 | 2,359.50 | 2,516.10 | 0.00 | - | 1 | 9 | 0.00% |
| NDX241220P22000000 | 2024-07-10 12:48PM EDT | 2024-12-20 | 1,466.69 | 3,157.10 | 3,192.40 | 0.00 | - | 5 | 3 | 36.67% |
| NDX250117P22000000 | 2024-08-09 4:11PM EDT | 2025-01-17 | 3,114.10 | 3,241.60 | 3,291.00 | 0.00 | - | 1 | 65 | 34.88% |
| NDX250221P22000000 | 2024-08-05 11:47AM EDT | 2025-02-21 | 3,563.70 | 2,776.60 | 2,805.20 | 0.00 | - | 1 | 2 | 19.08% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 0.00% |
| NDX250620P22000000 | 2024-07-01 10:41AM EDT | 2025-06-20 | 2,160.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX251219P22000000 | 2024-07-08 10:36AM EDT | 2025-12-19 | 1,988.75 | 3,044.80 | 3,594.80 | 0.00 | - | - | 1 | 22.16% |
| NDX261218P22000000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 3,352.93 | 3,241.00 | 3,791.00 | 0.00 | - | 1 | 2 | 18.39% |
© 2024 Yahoo. All rights reserved.