NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19250.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729C19250000 | 2024-07-26 4:10PM EDT | 2024-07-29 | 26.50 | 24.00 | 25.50 | -42.75 | -61.73% | 101 | 3 | 14.55% |
| NDXP240730C19250000 | 2024-07-26 1:43PM EDT | 2024-07-30 | 71.57 | 56.10 | 58.60 | +20.22 | +39.38% | 68 | - | 18.07% |
| NDXP240731C19250000 | 2024-07-26 9:40AM EDT | 2024-07-31 | 116.20 | 107.70 | 114.70 | -22.80 | -16.40% | 1 | 3 | 23.35% |
| NDXP240801C19250000 | 2024-07-26 10:20AM EDT | 2024-08-01 | 134.10 | 138.40 | 145.20 | -19.67 | -12.79% | 1 | 0 | 24.69% |
| NDXP240802C19250000 | 2024-07-26 11:31AM EDT | 2024-08-02 | 171.80 | 172.40 | 179.20 | +35.30 | +25.86% | 10 | 8 | 26.28% |
| NDXP240805C19250000 | 2024-07-26 1:39PM EDT | 2024-08-05 | 199.22 | 190.30 | 194.30 | -1.14 | -0.57% | 2 | - | 23.24% |
| NDXP240809C19250000 | 2024-07-23 2:48PM EDT | 2024-08-09 | 729.34 | 246.30 | 251.40 | 0.00 | - | - | 1 | 23.62% |
| NDX240816C19250000 | 2024-07-25 2:45PM EDT | 2024-08-16 | 306.35 | 304.30 | 308.50 | -23.91 | -7.24% | 2 | 2 | 22.49% |
| NDXP240830C19250000 | 2024-07-26 4:03PM EDT | 2024-08-30 | 433.20 | 429.90 | 439.80 | +58.10 | +15.49% | 12 | - | 23.08% |
| NDXP240906C19250000 | 2024-07-25 10:26AM EDT | 2024-09-06 | 438.30 | 471.00 | 481.90 | 0.00 | - | - | - | 22.71% |
| NDX240920C19250000 | 2024-07-25 2:39PM EDT | 2024-09-20 | 601.30 | 564.10 | 569.40 | 0.00 | - | 5 | 10 | 22.63% |
| NDX241220C19250000 | 2024-07-24 10:56AM EDT | 2024-12-20 | 1,233.61 | 1,064.40 | 1,077.30 | 0.00 | - | 16 | 10 | 24.52% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240729P19250000 | 2024-07-26 9:46AM EDT | 2024-07-29 | 301.61 | 233.80 | 250.30 | -111.44 | -26.98% | 3 | 0 | 14.21% |
| NDXP240730P19250000 | 2024-07-25 11:13AM EDT | 2024-07-30 | 284.75 | 264.40 | 279.20 | 0.00 | - | 1 | 4 | 17.19% |
| NDXP240731P19250000 | 2024-07-25 11:27AM EDT | 2024-07-31 | 350.35 | 314.50 | 330.00 | 0.00 | - | 6 | 0 | 21.99% |
| NDXP240801P19250000 | 2024-07-25 3:44PM EDT | 2024-08-01 | 406.63 | 342.60 | 358.30 | 0.00 | - | 4 | 9 | 23.24% |
| NDXP240802P19250000 | 2024-07-26 11:56AM EDT | 2024-08-02 | 387.10 | 367.30 | 380.00 | -8.98 | -2.27% | 10 | 21 | 23.72% |
| NDXP240806P19250000 | 2024-07-26 3:34PM EDT | 2024-08-06 | 450.66 | 398.50 | 405.30 | -109.52 | -19.55% | 10 | 5 | 20.95% |
| NDXP240807P19250000 | 2024-07-17 12:28PM EDT | 2024-08-07 | 139.00 | 409.00 | 416.10 | 0.00 | - | - | 3 | 20.88% |
| NDXP240808P19250000 | 2024-07-24 9:38AM EDT | 2024-08-08 | 249.05 | 419.40 | 426.60 | 0.00 | - | 1 | 1 | 20.82% |
| NDXP240809P19250000 | 2024-07-26 2:52PM EDT | 2024-08-09 | 446.86 | 426.70 | 433.50 | +8.49 | +1.94% | 8 | 11 | 20.55% |
| NDXP240814P19250000 | 2024-07-25 3:43PM EDT | 2024-08-14 | 515.40 | 457.50 | 472.00 | 0.00 | - | 5 | 5 | 19.94% |
| NDX240816P19250000 | 2024-07-26 10:39AM EDT | 2024-08-16 | 551.95 | 468.30 | 478.30 | +109.35 | +24.71% | 11 | 43 | 19.32% |
| NDXP240823P19250000 | 2024-07-24 9:55AM EDT | 2024-08-23 | 354.35 | 514.20 | 521.40 | 0.00 | - | 2 | 5 | 18.83% |
| NDXP240830P19250000 | 2024-07-24 10:12AM EDT | 2024-08-30 | 416.75 | 551.90 | 564.40 | 0.00 | - | 1 | 2 | 18.71% |
| NDX240920P19250000 | 2024-07-25 2:39PM EDT | 2024-09-20 | 641.30 | 632.50 | 641.20 | 0.00 | - | 5 | 15 | 17.41% |
| NDX241220P19250000 | 2024-07-12 10:08AM EDT | 2024-12-20 | 471.70 | 900.10 | 910.40 | 0.00 | - | 88 | 90 | 16.37% |
| NDX250117P19250000 | 2024-07-09 1:03PM EDT | 2025-01-17 | 494.40 | 945.90 | 961.40 | 0.00 | - | - | 3 | 15.97% |
© 2024 Yahoo. All rights reserved.