NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18200.00
Callsfor3 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240903C18200000 | 2024-08-05 12:29PM EDT | 2024-09-03 | 635.95 | 1,330.80 | 1,369.80 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240904C18200000 | 2024-08-15 12:26PM EDT | 2024-09-04 | 1,363.15 | 1,332.80 | 1,371.60 | 0.00 | - | - | 2 | 0.00% |
| NDXP240905C18200000 | 2024-08-22 9:34AM EDT | 2024-09-05 | 1,767.20 | 1,335.80 | 1,372.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP240906C18200000 | 2024-08-23 9:37AM EDT | 2024-09-06 | 1,517.24 | 1,344.60 | 1,380.70 | 0.00 | - | 1 | 3 | 28.55% |
| NDXP240909C18200000 | 2024-08-02 9:32AM EDT | 2024-09-09 | 804.60 | 1,349.00 | 1,385.50 | 0.00 | - | 2 | 2 | 25.73% |
| NDXP240910C18200000 | 2024-08-06 9:31AM EDT | 2024-09-10 | 704.70 | 1,355.20 | 1,391.40 | 0.00 | - | - | 1 | 26.51% |
| NDX240920C18200000 | 2024-08-14 9:32AM EDT | 2024-09-20 | 1,153.62 | 1,422.70 | 1,455.60 | 0.00 | - | 1 | 247 | 27.77% |
| NDXP240930C18200000 | 2024-08-09 10:39AM EDT | 2024-09-30 | 835.40 | 1,474.10 | 1,503.80 | 0.00 | - | 1 | 2 | 26.49% |
| NDX241018C18200000 | 2024-08-08 11:25AM EDT | 2024-10-18 | 948.67 | 1,590.90 | 1,614.60 | 0.00 | - | 12 | 36 | 26.75% |
| NDX241115C18200000 | 2024-08-06 10:04AM EDT | 2024-11-15 | 1,079.50 | 1,770.30 | 1,793.10 | 0.00 | - | 3 | 4 | 27.71% |
| NDX241220C18200000 | 2024-08-14 10:43AM EDT | 2024-12-20 | 1,557.53 | 1,935.60 | 1,959.40 | 0.00 | - | 2 | 178 | 27.54% |
| NDXP241231C18200000 | 2024-08-20 9:57AM EDT | 2024-12-31 | 2,287.25 | 1,984.10 | 2,009.30 | 0.00 | - | 1 | 11 | 27.55% |
| NDX250117C18200000 | 2024-08-08 1:07PM EDT | 2025-01-17 | 1,408.94 | 2,066.80 | 2,089.60 | 0.00 | - | 2 | 2 | 27.72% |
| NDXP250331C18200000 | 2024-08-08 1:26PM EDT | 2025-03-31 | 1,724.80 | 2,346.20 | 2,374.00 | 0.00 | - | 1 | 1 | 27.80% |
| NDX250516C18200000 | 2024-07-18 10:03AM EDT | 2025-05-16 | 2,967.27 | 2,553.70 | 2,598.40 | 0.00 | - | 2 | 1 | 28.95% |
| NDX250620C18200000 | 2024-08-20 10:11AM EDT | 2025-06-20 | 2,875.12 | 2,572.70 | 2,735.10 | 0.00 | - | 16 | 64 | 29.29% |
| NDX250718C18200000 | 2024-08-22 12:17PM EDT | 2025-07-18 | 2,891.07 | 2,628.40 | 2,828.40 | 0.00 | - | - | 1 | 29.37% |
Putsfor3 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240903P18200000 | 2024-08-30 12:56PM EDT | 2024-09-03 | 0.52 | 0.15 | 0.55 | -0.96 | -64.86% | 3 | 49 | 29.81% |
| NDXP240904P18200000 | 2024-08-28 1:20PM EDT | 2024-09-04 | 10.60 | 0.05 | 0.90 | 0.00 | - | - | - | 27.20% |
| NDXP240905P18200000 | 2024-08-30 10:27AM EDT | 2024-09-05 | 3.63 | 0.50 | 1.45 | -3.47 | -48.87% | 18 | 24 | 25.70% |
| NDXP240906P18200000 | 2024-08-26 10:19AM EDT | 2024-09-06 | 27.10 | 2.25 | 3.10 | 0.00 | - | 5 | 18 | 25.87% |
| NDXP240909P18200000 | 2024-08-30 10:57AM EDT | 2024-09-09 | 11.54 | 4.90 | 5.70 | -1.34 | -10.40% | 2 | 9 | 23.10% |
| NDXP240910P18200000 | 2024-08-16 11:08AM EDT | 2024-09-10 | 69.10 | 7.60 | 8.60 | 0.00 | - | 20 | 25 | 23.44% |
| NDXP240911P18200000 | 2024-08-16 11:08AM EDT | 2024-09-11 | 75.90 | 12.10 | 13.30 | 0.00 | - | 20 | 20 | 24.18% |
| NDXP240912P18200000 | 2024-08-22 1:13PM EDT | 2024-09-12 | 24.05 | 16.20 | 17.60 | -37.25 | -60.77% | 1 | 25 | 24.46% |
| NDXP240913P18200000 | 2024-08-30 3:19PM EDT | 2024-09-13 | 25.75 | 20.40 | 22.00 | -5.25 | -16.94% | 10 | 6 | 24.62% |
| NDXP240916P18200000 | 2024-08-27 1:20PM EDT | 2024-09-16 | 48.60 | 25.20 | 27.30 | 0.00 | - | 10 | 11 | 23.27% |
| NDXP240917P18200000 | 2024-08-12 9:30AM EDT | 2024-09-17 | 379.00 | 28.20 | 32.00 | 0.00 | - | - | 1 | 23.43% |
| NDXP240918P18200000 | 2024-08-13 9:31AM EDT | 2024-09-18 | 311.20 | 35.60 | 40.80 | 0.00 | - | - | 3 | 24.17% |
| NDX240920P18200000 | 2024-08-30 3:18PM EDT | 2024-09-20 | 52.10 | 44.50 | 46.30 | +0.60 | +1.17% | 12 | 325 | 23.69% |
| NDXP240923P18200000 | 2024-08-21 1:01PM EDT | 2024-09-23 | 78.07 | 49.20 | 56.00 | 0.00 | - | 1 | 2 | 23.25% |
| NDXP240925P18200000 | 2024-08-20 9:43AM EDT | 2024-09-25 | 76.30 | 56.70 | 64.50 | 0.00 | - | - | 1 | 23.21% |
| NDXP240927P18200000 | 2024-08-26 12:20PM EDT | 2024-09-27 | 112.25 | 68.30 | 70.80 | 0.00 | - | 3 | 3 | 22.96% |
| NDXP240930P18200000 | 2024-08-29 11:19AM EDT | 2024-09-30 | 86.69 | 72.90 | 76.70 | 0.00 | - | 1 | 20 | 22.31% |
| NDXP241001P18200000 | 2024-08-28 10:49AM EDT | 2024-10-01 | 126.70 | 76.70 | 82.60 | 0.00 | - | 3 | 5 | 22.45% |
| NDXP241004P18200000 | 2024-08-29 9:49AM EDT | 2024-10-04 | 108.90 | 92.20 | 96.20 | 0.00 | - | 1 | 1 | 22.51% |
| NDXP241011P18200000 | 2024-08-23 12:33PM EDT | 2024-10-11 | 164.25 | 115.30 | 120.60 | 0.00 | - | 1 | 1 | 22.13% |
| NDX241018P18200000 | 2024-08-29 10:11AM EDT | 2024-10-18 | 137.60 | 135.70 | 139.20 | -16.40 | -10.65% | 6 | 54 | 21.53% |
| NDX241115P18200000 | 2024-08-30 4:02PM EDT | 2024-11-15 | 245.00 | 246.40 | 250.10 | -4.80 | -1.92% | 4 | 45 | 21.66% |
| NDX241220P18200000 | 2024-08-23 9:42AM EDT | 2024-12-20 | 376.95 | 336.70 | 340.60 | 0.00 | - | 100 | 124 | 20.69% |
| NDXP241231P18200000 | 2024-07-05 11:20AM EDT | 2024-12-31 | 299.91 | 839.10 | 898.20 | 0.00 | - | 1 | 3 | 34.18% |
| NDX250117P18200000 | 2024-08-22 3:28PM EDT | 2025-01-17 | 473.25 | 391.40 | 399.00 | 0.00 | - | 2 | 2 | 20.01% |
| NDX250321P18200000 | 2024-08-21 3:32PM EDT | 2025-03-21 | 527.20 | 527.00 | 532.20 | 0.00 | - | 5 | 63 | 19.36% |
| NDXP250331P18200000 | 2024-08-06 9:36AM EDT | 2025-03-31 | 1,315.00 | 541.00 | 558.30 | 0.00 | - | - | 1 | 19.42% |
| NDX250620P18200000 | 2024-07-22 11:05AM EDT | 2025-06-20 | 667.00 | 674.50 | 702.00 | 0.00 | - | 6 | 27 | 18.90% |
| NDX251219P18200000 | 2024-07-22 11:07AM EDT | 2025-12-19 | 900.00 | 844.00 | 1,044.00 | 0.00 | - | - | 3 | 19.14% |
© 2024 Yahoo. All rights reserved.