NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18800.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240731C18800000 | 2024-07-25 10:08AM EDT | 2024-07-31 | 274.90 | 343.70 | 358.90 | 0.00 | - | - | - | 26.04% |
| NDXP240801C18800000 | 2024-07-25 9:36AM EDT | 2024-08-01 | 385.50 | 375.50 | 390.90 | 0.00 | - | - | - | 27.31% |
| NDXP240802C18800000 | 2024-07-26 9:50AM EDT | 2024-08-02 | 376.22 | 415.00 | 427.00 | -11.63 | -3.00% | - | - | 28.91% |
| NDXP240807C18800000 | 2024-07-24 9:45AM EDT | 2024-08-07 | 736.58 | 461.40 | 476.00 | 0.00 | - | 1 | 1 | 25.80% |
| NDX240816C18800000 | 2024-07-25 10:52AM EDT | 2024-08-16 | 516.77 | 555.00 | 568.60 | -75.03 | -12.68% | 2 | 17 | 24.75% |
| NDXP240823C18800000 | 2024-07-19 12:46PM EDT | 2024-08-23 | 1,002.35 | 622.50 | 631.50 | 0.00 | - | 1 | 1 | 24.50% |
| NDXP240830C18800000 | 2024-07-23 2:55PM EDT | 2024-08-30 | 1,255.67 | 688.30 | 701.90 | 0.00 | - | - | 0 | 24.97% |
| NDX240920C18800000 | 2024-07-24 3:36PM EDT | 2024-09-20 | 908.50 | 825.20 | 839.60 | 0.00 | - | 1 | 30 | 24.44% |
| NDXP240930C18800000 | 2024-07-05 12:07PM EDT | 2024-09-30 | 1,948.35 | 879.10 | 894.60 | 0.00 | - | 1 | 1 | 24.24% |
| NDX241018C18800000 | 2024-07-26 10:59AM EDT | 2024-10-18 | 983.10 | 994.10 | 1,010.00 | -568.13 | -36.62% | 1 | 8 | 24.70% |
| NDX241115C18800000 | 2024-06-20 9:30AM EDT | 2024-11-15 | 1,960.34 | 1,539.00 | 1,557.70 | 0.00 | - | - | 1 | 34.58% |
| NDX241220C18800000 | 2024-07-25 10:03AM EDT | 2024-12-20 | 1,333.85 | 1,334.40 | 1,353.20 | +82.71 | +6.61% | 1 | 17 | 25.88% |
| NDXP241231C18800000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 993.30 | 1,908.20 | 1,937.20 | 0.00 | - | 1 | 1 | 36.81% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 19.35% |
| NDX250221C18800000 | 2024-07-02 10:35AM EDT | 2025-02-21 | 2,233.40 | 1,596.20 | 1,619.70 | 0.00 | - | - | 1 | 26.34% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 2025-03-21 | 1,675.00 | 2,304.60 | 2,323.80 | 0.00 | - | 2 | 4 | 36.40% |
| NDX250417C18800000 | 2024-05-24 1:25PM EDT | 2025-04-17 | 1,780.00 | 2,398.20 | 2,434.90 | 0.00 | - | 1 | 1 | 36.24% |
| NDX250516C18800000 | 2024-07-18 10:36AM EDT | 2025-05-16 | 2,432.47 | 1,897.30 | 1,932.20 | 0.00 | - | 2 | 2 | 26.91% |
| NDX250620C18800000 | 2024-07-19 1:09PM EDT | 2025-06-20 | 2,426.08 | 2,008.30 | 2,048.20 | 0.00 | - | 16 | 7 | 27.07% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P18800000 | 2024-07-26 4:04PM EDT | 2024-07-29 | 34.29 | 31.30 | 33.00 | -126.73 | -78.70% | 53 | 0 | 16.18% |
| NDXP240730P18800000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 62.50 | 63.80 | 66.80 | -42.50 | -40.48% | 88 | 36 | 19.42% |
| NDXP240731P18800000 | 2024-07-26 12:07PM EDT | 2024-07-31 | 113.25 | 113.60 | 118.30 | +11.25 | +11.03% | 1 | 0 | 23.96% |
| NDXP240801P18800000 | 2024-07-25 4:07PM EDT | 2024-08-01 | 135.65 | 142.50 | 148.30 | -133.05 | -49.52% | 1 | 18 | 25.23% |
| NDXP240802P18800000 | 2024-07-26 1:01PM EDT | 2024-08-02 | 145.80 | 169.50 | 174.90 | +4.05 | +2.86% | 12 | 53 | 26.06% |
| NDXP240805P18800000 | 2024-07-25 10:57AM EDT | 2024-08-05 | 215.10 | 185.50 | 191.20 | 0.00 | - | 6 | 6 | 23.18% |
| NDXP240806P18800000 | 2024-07-25 9:36AM EDT | 2024-08-06 | 248.05 | 197.90 | 203.60 | 0.00 | - | 3 | 4 | 23.09% |
| NDXP240807P18800000 | 2024-07-24 2:53PM EDT | 2024-08-07 | 233.20 | 209.20 | 215.70 | +13.09 | +5.95% | 1 | 4 | 23.03% |
| NDXP240809P18800000 | 2024-07-26 12:47PM EDT | 2024-08-09 | 205.10 | 229.60 | 237.10 | +17.62 | +9.40% | 5 | 19 | 22.82% |
| NDXP240812P18800000 | 2024-07-24 11:37AM EDT | 2024-08-12 | 183.57 | 239.90 | 250.20 | 0.00 | - | 3 | 3 | 21.55% |
| NDXP240814P18800000 | 2024-07-25 10:07AM EDT | 2024-08-14 | 382.13 | 263.90 | 274.30 | 0.00 | - | 1 | 14 | 21.82% |
| NDX240816P18800000 | 2024-07-26 12:41PM EDT | 2024-08-16 | 263.99 | 279.80 | 283.80 | -4.16 | -1.55% | 2 | 105 | 21.30% |
| NDXP240819P18800000 | 2024-07-24 10:16AM EDT | 2024-08-19 | 208.97 | 292.50 | 302.70 | 0.00 | - | 1 | 2 | 20.93% |
| NDXP240823P18800000 | 2024-07-18 12:03PM EDT | 2024-08-23 | 199.23 | 324.00 | 331.00 | 0.00 | - | 1 | 20 | 20.76% |
| NDXP240829P18800000 | 2024-07-24 3:56PM EDT | 2024-08-29 | 382.10 | 362.00 | 371.80 | 0.00 | - | 1 | 1 | 20.65% |
| NDXP240830P18800000 | 2024-07-26 2:26PM EDT | 2024-08-30 | 371.85 | 366.50 | 375.10 | -62.15 | -14.32% | 1 | 21 | 20.49% |
| NDXP240906P18800000 | 2024-07-25 10:06AM EDT | 2024-09-06 | 507.49 | 395.40 | 405.30 | 0.00 | - | 2 | 9 | 19.91% |
| NDXP240913P18800000 | 2024-07-25 3:22PM EDT | 2024-09-13 | 446.10 | 427.50 | 437.90 | 0.00 | - | - | - | 19.63% |
| NDX240920P18800000 | 2024-07-25 3:52PM EDT | 2024-09-20 | 523.50 | 455.40 | 457.00 | 0.00 | - | 2 | 32 | 19.02% |
| NDXP240930P18800000 | 2024-07-25 10:59AM EDT | 2024-09-30 | 508.85 | 484.80 | 496.00 | 0.00 | - | 1 | 4 | 18.75% |
| NDX241018P18800000 | 2024-07-25 12:31PM EDT | 2024-10-18 | 512.25 | 546.40 | 552.70 | 0.00 | - | 50 | 79 | 18.21% |
| NDX241115P18800000 | 2024-07-24 1:21PM EDT | 2024-11-15 | 605.05 | 649.20 | 654.50 | 0.00 | - | 1 | 16 | 18.23% |
| NDX241220P18800000 | 2024-06-06 3:22PM EDT | 2024-12-20 | 706.20 | 370.50 | 377.10 | 0.00 | - | 3 | 5 | 10.05% |
| NDXP241231P18800000 | 2024-06-28 10:14AM EDT | 2024-12-31 | 460.00 | 750.10 | 765.10 | 0.00 | - | 1 | 10 | 17.59% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 843.60 | 857.50 | 0.00 | - | 1 | 1 | 18.50% |
| NDX250221P18800000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 775.15 | 475.90 | 487.60 | 0.00 | - | 1 | 1 | 10.37% |
| NDX250516P18800000 | 2024-07-11 12:19PM EDT | 2025-05-16 | 654.60 | 971.20 | 997.60 | 0.00 | - | 1 | 2 | 16.36% |
| NDX250620P18800000 | 2024-06-18 1:45PM EDT | 2025-06-20 | 771.44 | 830.50 | 847.60 | 0.00 | - | 11 | 53 | 13.36% |
© 2024 Yahoo. All rights reserved.