NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18125.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240809C18125000 | 2024-06-27 1:56PM EDT | 2024-08-09 | 1,845.30 | 1,009.70 | 1,030.50 | 0.00 | - | - | 1 | 30.58% |
| NDXP240812C18125000 | 2024-07-24 11:51AM EDT | 2024-08-12 | 1,227.85 | 1,020.40 | 1,040.60 | 0.00 | - | 2 | 2 | 28.62% |
| NDX240816C18125000 | 2024-05-29 10:14AM EDT | 2024-08-16 | 1,127.70 | 2,061.30 | 2,085.50 | 0.00 | - | 2 | 3 | 89.28% |
| NDX240920C18125000 | 2024-06-21 1:06PM EDT | 2024-09-20 | 2,018.57 | 1,739.30 | 1,759.40 | 0.00 | - | 1 | 2 | 43.44% |
| NDX241220C18125000 | 2024-05-16 1:52PM EDT | 2024-12-20 | 1,627.58 | 2,343.70 | 2,403.00 | 0.00 | - | - | 1 | 40.95% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P18125000 | 2024-07-25 3:47PM EDT | 2024-07-29 | 8.30 | 0.35 | 0.95 | 0.00 | - | 11 | 0 | 22.05% |
| NDXP240730P18125000 | 2024-07-25 2:05PM EDT | 2024-07-30 | 9.80 | 2.50 | 3.30 | 0.00 | - | 2 | 4 | 22.60% |
| NDXP240731P18125000 | 2024-07-23 9:30AM EDT | 2024-07-31 | 5.00 | 11.60 | 12.70 | 0.00 | - | - | 0 | 25.69% |
| NDXP240801P18125000 | 2024-07-25 2:54PM EDT | 2024-08-01 | 28.22 | 21.70 | 23.10 | -17.78 | -38.65% | 3 | 11 | 26.84% |
| NDXP240802P18125000 | 2024-07-03 9:49AM EDT | 2024-08-02 | 23.46 | 34.30 | 36.00 | 0.00 | - | 1 | 1 | 27.88% |
| NDXP240805P18125000 | 2024-07-25 2:49PM EDT | 2024-08-05 | 70.50 | 44.30 | 46.20 | 0.00 | - | - | - | 25.05% |
| NDXP240806P18125000 | 2024-07-24 10:36AM EDT | 2024-08-06 | 35.30 | 52.90 | 55.00 | 0.00 | - | 3 | 3 | 25.19% |
| NDXP240807P18125000 | 2024-07-17 10:18AM EDT | 2024-08-07 | 24.70 | 60.50 | 62.90 | 0.00 | - | - | 1 | 25.18% |
| NDXP240814P18125000 | 2024-07-26 12:40PM EDT | 2024-08-14 | 100.06 | 103.10 | 106.20 | -65.14 | -39.43% | 1 | 6 | 24.09% |
| NDX240816P18125000 | 2024-07-26 1:42PM EDT | 2024-08-16 | 129.00 | 114.50 | 117.30 | +41.90 | +48.11% | 2 | 15 | 23.82% |
| NDXP240823P18125000 | 2024-07-24 10:32AM EDT | 2024-08-23 | 167.30 | 152.70 | 156.20 | +61.35 | +57.90% | 3 | 1 | 23.24% |
| NDXP240830P18125000 | 2024-07-25 9:33AM EDT | 2024-08-30 | 220.73 | 189.30 | 194.10 | 0.00 | - | 1 | 1 | 22.92% |
| NDXP240906P18125000 | 2024-07-25 10:06AM EDT | 2024-09-06 | 293.78 | 214.80 | 220.10 | 0.00 | - | 2 | 6 | 22.21% |
| NDX240920P18125000 | 2024-07-25 11:11AM EDT | 2024-09-20 | 281.18 | 267.90 | 269.70 | 0.00 | - | 9 | 8 | 21.30% |
| NDX241220P18125000 | 2024-07-25 10:35AM EDT | 2024-12-20 | 592.00 | 529.00 | 536.50 | 0.00 | - | 2 | 3 | 19.51% |
| NDX250117P18125000 | 2024-07-25 11:04AM EDT | 2025-01-17 | 617.50 | 577.90 | 590.80 | 0.00 | - | - | - | 19.03% |
© 2024 Yahoo. All rights reserved.