UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.97 +0.49 (+0.62%) GOLD FUTURES
2,321.90 -9.30 (-0.40%) DOW
38,941.36 +89.09 (+0.23%) Bitcoin GBP
50,646.36 +69.79 (+0.14%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:14500.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C14500000 | 2024-03-12 2:05PM EDT | 2024-05-17 | 3,818.52 | 3,882.40 | 3,898.70 | 0.00 | - | 1 | 3 | 119.24% |
| NDXP240531C14500000 | 2024-04-26 12:59PM EDT | 2024-05-31 | 3,319.80 | 3,672.30 | 3,696.40 | 0.00 | - | 1 | 1 | 51.22% |
| NDX240621C14500000 | 2024-05-01 11:57AM EDT | 2024-06-21 | 2,928.79 | 3,713.70 | 3,733.90 | 0.00 | - | 2 | 20 | 43.30% |
| NDX240920C14500000 | 2024-01-19 11:06AM EDT | 2024-09-20 | 3,274.95 | 3,729.20 | 3,747.50 | 0.00 | - | 2 | 9 | 26.03% |
| NDXP240930C14500000 | 2023-11-03 10:38AM EDT | 2024-09-30 | 1,865.60 | 2,502.70 | 2,531.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220C14500000 | 2024-03-18 9:53AM EDT | 2024-12-20 | 4,325.88 | 3,746.40 | 3,772.50 | 0.00 | - | 1 | 12 | 21.41% |
| NDX251219C14500000 | 2023-06-01 3:04PM EDT | 2025-12-19 | 2,710.00 | 3,160.00 | 3,360.00 | 0.00 | - | - | 1 | 0.00% |
| NDX261218C14500000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 5,873.41 | 5,045.00 | 5,595.00 | 0.00 | - | 1 | 1 | 33.39% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P14500000 | 2024-05-07 12:44PM EDT | 2024-05-17 | 0.90 | 0.80 | 1.20 | -0.25 | -21.74% | 20 | 385 | 47.11% |
| NDX240621P14500000 | 2024-05-07 11:49AM EDT | 2024-06-21 | 9.60 | 8.80 | 9.40 | +0.80 | +9.09% | 215 | 967 | 29.39% |
| NDXP240628P14500000 | 2024-04-19 10:06AM EDT | 2024-06-28 | 56.45 | 11.00 | 12.70 | 0.00 | - | 2 | 4 | 28.61% |
| NDX240719P14500000 | 2024-05-06 2:17PM EDT | 2024-07-19 | 20.10 | 18.10 | 19.30 | 0.00 | - | 6 | 96 | 25.87% |
| NDX240816P14500000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 37.00 | 33.60 | 35.20 | 0.00 | - | 2 | 2 | 24.51% |
| NDX240920P14500000 | 2024-02-23 10:30AM EDT | 2024-09-20 | 152.85 | 104.60 | 108.80 | 0.00 | - | 14 | 36 | 27.09% |
| NDXP240930P14500000 | 2024-04-18 10:19AM EDT | 2024-09-30 | 173.04 | 64.70 | 68.60 | 0.00 | - | 1 | 1 | 23.42% |
| NDX241018P14500000 | 2024-04-26 9:54AM EDT | 2024-10-18 | 141.00 | 80.20 | 83.60 | 0.00 | - | 8 | 0 | 23.14% |
| NDX241220P14500000 | 2024-04-24 1:31PM EDT | 2024-12-20 | 237.50 | 144.20 | 146.90 | 0.00 | - | 16 | 349 | 22.74% |
| NDXP241231P14500000 | 2024-02-14 4:47PM EDT | 2024-12-31 | 289.86 | 277.30 | 292.20 | 0.00 | - | 1 | 0 | 27.45% |
| NDX250620P14500000 | 2024-05-02 1:32PM EDT | 2025-06-20 | 388.78 | 284.40 | 302.80 | 0.00 | - | 4 | 5 | 21.22% |
| NDX251219P14500000 | 2023-12-04 12:26PM EDT | 2025-12-19 | 973.00 | 800.00 | 1,000.00 | 0.00 | - | 1 | 0 | 29.20% |
| NDX261218P14500000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 792.37 | 499.90 | 1,012.00 | 0.00 | - | 1 | 1 | 23.12% |
© 2024 Yahoo. All rights reserved.