UK markets open in 4 hours 39 minutes
NIKKEI 225
38,448.18 -386.92 (-1.00%) HANG SENG
18,524.11 +44.74 (+0.24%) CRUDE OIL
78.06 -0.32 (-0.41%) GOLD FUTURES
2,316.00 -8.20 (-0.35%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,186.20 -876.89 (-1.72%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15500.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15500000 | 2024-04-17 11:31AM EDT | 2024-05-17 | 2,189.86 | 2,614.90 | 2,635.80 | 0.00 | - | 1 | 2 | 57.13% |
| NDX240621C15500000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 1,992.07 | 2,700.90 | 2,721.10 | 0.00 | - | 3 | 194 | 37.44% |
| NDX240719C15500000 | 2023-12-05 1:25PM EDT | 2024-07-19 | 1,449.14 | 1,709.30 | 1,727.10 | 0.00 | - | 15 | 1 | 0.00% |
| NDX240816C15500000 | 2024-02-20 11:42AM EDT | 2024-08-16 | 2,600.30 | 3,266.10 | 3,284.40 | 0.00 | - | 1 | 1 | 47.88% |
| NDX240920C15500000 | 2024-02-15 4:24PM EDT | 2024-09-20 | 3,015.00 | 2,962.60 | 2,983.50 | 0.00 | - | 1 | 2 | 31.78% |
| NDXP240930C15500000 | 2023-10-02 9:30AM EDT | 2024-09-30 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241018C15500000 | 2024-02-21 11:15AM EDT | 2024-10-18 | 2,784.98 | 3,459.60 | 3,481.40 | 0.00 | - | 3 | 3 | 42.81% |
| NDX241220C15500000 | 2024-03-07 3:03PM EDT | 2024-12-20 | 3,730.80 | 3,439.40 | 3,465.40 | 0.00 | - | 1 | 30 | 36.03% |
| NDX250117C15500000 | 2024-01-11 11:05AM EDT | 2025-01-17 | 2,554.00 | 3,480.50 | 3,508.30 | 0.00 | - | 2 | 0 | 34.89% |
| NDX250417C15500000 | 2024-04-30 11:11AM EDT | 2025-04-17 | 3,337.00 | 3,619.80 | 3,656.20 | 0.00 | - | - | 8 | 32.61% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P15500000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 6.08 | 0.00 | 0.50 | 0.00 | - | 3 | 1 | 55.52% |
| NDXP240516P15500000 | 2024-04-24 10:04AM EDT | 2024-05-16 | 13.67 | 0.90 | 1.70 | 0.00 | - | - | 2 | 38.51% |
| NDX240517P15500000 | 2024-05-06 12:37PM EDT | 2024-05-17 | 1.59 | 1.25 | 1.95 | 0.00 | - | 1 | 308 | 37.10% |
| NDXP240521P15500000 | 2024-04-29 9:37AM EDT | 2024-05-21 | 9.65 | 1.85 | 2.75 | 0.00 | - | - | 2 | 32.64% |
| NDXP240524P15500000 | 2024-05-01 11:35AM EDT | 2024-05-24 | 17.30 | 3.70 | 4.40 | 0.00 | - | 1 | 1 | 31.42% |
| NDXP240528P15500000 | 2024-04-30 3:52PM EDT | 2024-05-28 | 16.95 | 2.35 | 6.20 | 0.00 | - | - | 1 | 29.61% |
| NDXP240531P15500000 | 2024-05-02 11:31AM EDT | 2024-05-31 | 18.10 | 5.50 | 6.70 | 0.00 | - | 2 | 5 | 28.00% |
| NDXP240607P15500000 | 2024-05-03 1:32PM EDT | 2024-06-07 | 13.40 | 8.40 | 9.80 | 0.00 | - | 1 | 1 | 26.06% |
| NDXP240614P15500000 | 2024-05-02 3:15PM EDT | 2024-06-14 | 31.70 | 12.80 | 14.50 | 0.00 | - | - | 1 | 25.06% |
| NDX240621P15500000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 23.58 | 16.70 | 18.00 | 0.00 | - | 2 | 403 | 23.90% |
| NDXP240628P15500000 | 2024-05-07 3:13PM EDT | 2024-06-28 | 22.30 | 21.80 | 24.20 | -11.45 | -33.93% | 2 | 15 | 23.46% |
| NDX240719P15500000 | 2024-05-07 1:49PM EDT | 2024-07-19 | 38.70 | 37.50 | 39.20 | -7.20 | -15.69% | 3 | 58 | 21.80% |
| NDX240816P15500000 | 2024-05-07 1:49PM EDT | 2024-08-16 | 68.72 | 67.20 | 69.90 | -12.12 | -14.99% | 3 | 38 | 21.16% |
| NDX240920P15500000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 124.90 | 108.10 | 110.90 | 0.00 | - | 10 | 120 | 20.60% |
| NDXP240930P15500000 | 2024-04-01 3:01PM EDT | 2024-09-30 | 187.12 | 188.30 | 204.30 | 0.00 | - | 2 | 3 | 24.01% |
| NDX241220P15500000 | 2024-03-05 1:17PM EDT | 2024-12-20 | 381.74 | 367.10 | 379.20 | 0.00 | - | 10 | 45 | 24.28% |
| NDXP241231P15500000 | 2024-04-12 9:30AM EDT | 2024-12-31 | 340.90 | 245.20 | 256.20 | 0.00 | - | 1 | 1 | 20.37% |
| NDX250117P15500000 | 2024-04-26 11:34AM EDT | 2025-01-17 | 372.80 | 265.00 | 273.70 | 0.00 | - | 2 | 9 | 20.16% |
| NDX250321P15500000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 603.20 | 330.80 | 345.50 | 0.00 | - | 10 | 11 | 19.75% |
| NDX250620P15500000 | 2024-04-12 9:40AM EDT | 2025-06-20 | 533.00 | 416.70 | 442.80 | 0.00 | - | 2 | 1 | 19.32% |
| NDX251219P15500000 | 2024-04-11 9:34AM EDT | 2025-12-19 | 722.00 | 573.80 | 613.00 | 0.00 | - | 1 | 6 | 18.65% |
© 2024 Yahoo. All rights reserved.