NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17500.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C17500000 | 2024-07-26 1:58PM EDT | 2024-07-29 | 1,552.00 | 1,518.40 | 1,545.80 | -770.79 | -33.18% | 2 | 2 | 57.56% |
| NDXP240802C17500000 | 2024-07-23 10:25AM EDT | 2024-08-02 | 2,418.39 | 1,542.80 | 1,567.30 | 0.00 | - | 1 | 2 | 44.02% |
| NDXP240815C17500000 | 2024-07-24 1:30PM EDT | 2024-08-15 | 1,782.58 | 1,605.70 | 1,628.60 | 0.00 | - | 1 | 1 | 33.47% |
| NDX240816C17500000 | 2024-07-22 10:20AM EDT | 2024-08-16 | 2,331.95 | 1,614.30 | 1,636.80 | 0.00 | - | 7 | 7 | 33.48% |
| NDXP240830C17500000 | 2024-07-25 11:33AM EDT | 2024-08-30 | 1,749.60 | 1,706.40 | 1,727.00 | 0.00 | - | - | - | 32.12% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,957.00 | 1,983.90 | 0.00 | - | 40 | 221 | 36.88% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 964.70 | 984.70 | 0.00 | - | 2 | 3 | 0.00% |
| NDX241018C17500000 | 2024-07-18 10:10AM EDT | 2024-10-18 | 2,764.81 | 1,960.00 | 1,981.40 | 0.00 | - | 1 | 2 | 30.02% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 0.00% |
| NDX241220C17500000 | 2024-07-02 2:15PM EDT | 2024-12-20 | 3,117.15 | 2,260.40 | 2,283.20 | 0.00 | - | 3 | 54 | 30.13% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 2,044.90 | 2,060.90 | 0.00 | - | 6 | 4 | 23.83% |
| NDX250117C17500000 | 2024-06-05 11:35AM EDT | 2025-01-17 | 2,410.57 | 3,582.20 | 3,606.70 | 0.00 | - | 1 | 8 | 55.19% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 17.94% |
| NDX250620C17500000 | 2024-07-11 11:40AM EDT | 2025-06-20 | 4,014.00 | 2,884.00 | 2,927.80 | 0.00 | - | - | 1 | 30.14% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 0.00% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P17500000 | 2024-07-26 1:36PM EDT | 2024-07-29 | 0.35 | 0.05 | 0.60 | -4.38 | -92.60% | 29 | 13 | 34.12% |
| NDXP240730P17500000 | 2024-07-26 12:57PM EDT | 2024-07-30 | 1.05 | 0.60 | 1.35 | -1.13 | -51.83% | 5 | 2 | 32.27% |
| NDXP240731P17500000 | 2024-07-24 2:07PM EDT | 2024-07-31 | 6.70 | 1.70 | 2.45 | 0.00 | - | 2 | 11 | 31.06% |
| NDXP240801P17500000 | 2024-07-26 4:13PM EDT | 2024-08-01 | 3.80 | 3.30 | 4.10 | -13.90 | -78.53% | 11 | 12 | 30.41% |
| NDXP240802P17500000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 7.20 | 6.00 | 6.90 | -13.10 | -64.53% | 98 | 38 | 30.45% |
| NDXP240805P17500000 | 2024-07-24 2:55PM EDT | 2024-08-05 | 23.20 | 9.80 | 10.80 | 0.00 | - | 2 | 1 | 27.47% |
| NDXP240809P17500000 | 2024-07-11 1:47PM EDT | 2024-08-09 | 17.60 | 24.70 | 26.10 | 0.00 | - | - | 2 | 27.60% |
| NDXP240814P17500000 | 2024-07-24 10:35AM EDT | 2024-08-14 | 29.90 | 40.20 | 41.90 | 0.00 | - | 2 | 5 | 26.46% |
| NDX240816P17500000 | 2024-07-25 12:42PM EDT | 2024-08-16 | 48.15 | 47.60 | 49.10 | 0.00 | - | 10 | 195 | 26.20% |
| NDXP240821P17500000 | 2024-07-24 3:42PM EDT | 2024-08-21 | 73.63 | 62.10 | 67.50 | 0.00 | - | 2 | 1 | 25.67% |
| NDXP240823P17500000 | 2024-07-26 1:59PM EDT | 2024-08-23 | 77.72 | 72.10 | 74.70 | -9.78 | -11.18% | 9 | 8 | 25.47% |
| NDXP240830P17500000 | 2024-07-23 1:46PM EDT | 2024-08-30 | 40.31 | 97.90 | 100.70 | 0.00 | - | 9 | 12 | 24.97% |
| NDXP240906P17500000 | 2024-07-17 9:37AM EDT | 2024-09-06 | 44.57 | 117.10 | 121.20 | 0.00 | - | - | 1 | 24.23% |
| NDX240920P17500000 | 2024-07-26 12:14PM EDT | 2024-09-20 | 176.00 | 160.20 | 161.90 | -44.47 | -20.17% | 18 | 873 | 23.26% |
| NDXP240930P17500000 | 2024-07-26 3:54PM EDT | 2024-09-30 | 197.30 | 184.20 | 189.90 | -8.95 | -4.34% | 2 | 34 | 22.77% |
| NDX241018P17500000 | 2024-07-26 11:41AM EDT | 2024-10-18 | 248.05 | 232.80 | 236.90 | +120.95 | +95.16% | 1 | 30 | 22.08% |
| NDX241115P17500000 | 2024-07-25 9:53AM EDT | 2024-11-15 | 354.63 | 315.50 | 320.60 | 0.00 | - | 1 | 39 | 21.85% |
| NDX241220P17500000 | 2024-07-23 9:30AM EDT | 2024-12-20 | 268.60 | 390.00 | 395.10 | 0.00 | - | 1 | 289 | 21.08% |
| NDX250117P17500000 | 2024-07-24 12:12PM EDT | 2025-01-17 | 429.12 | 434.20 | 445.60 | 0.00 | - | 18 | 17 | 20.53% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX250321P17500000 | 2024-07-26 2:49PM EDT | 2025-03-21 | 556.00 | 535.30 | 550.10 | -193.00 | -25.77% | 3 | 2 | 19.68% |
| NDX250620P17500000 | 2024-06-28 1:11PM EDT | 2025-06-20 | 509.85 | 663.20 | 680.60 | 0.00 | - | 1 | 49 | 18.89% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.