UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.26 -0.22 (-0.28%) GOLD FUTURES
2,321.50 -9.70 (-0.42%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,341.06 -275.86 (-0.54%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Strike:15700.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C15700000 | 2024-05-03 11:33AM EDT | 2024-05-10 | 2,167.25 | 2,407.80 | 2,425.70 | 0.00 | - | 1 | 1 | 79.42% |
| NDX240517C15700000 | 2024-01-11 11:09AM EDT | 2024-05-17 | 1,537.45 | 2,536.40 | 2,548.90 | 0.00 | - | 1 | 1 | 74.61% |
| NDX240621C15700000 | 2024-01-19 1:23PM EDT | 2024-06-21 | 2,017.64 | 2,382.90 | 2,396.60 | 0.00 | - | 1 | 38 | 17.99% |
| NDX240719C15700000 | 2024-04-19 12:41PM EDT | 2024-07-19 | 1,792.90 | 2,593.90 | 2,613.80 | 0.00 | - | 4 | 4 | 32.74% |
| NDX241220C15700000 | 2024-01-02 11:12AM EDT | 2024-12-20 | 2,293.40 | 2,673.50 | 2,855.80 | 0.00 | - | 1 | 10 | 25.08% |
| NDX250417C15700000 | 2024-04-30 11:11AM EDT | 2025-04-17 | 3,181.90 | 3,460.20 | 3,496.40 | 0.00 | - | - | 7 | 31.96% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P15700000 | 2024-05-06 12:46PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NDXP240508P15700000 | 2024-04-29 1:22PM EDT | 2024-05-08 | 2.10 | 0.00 | 0.25 | 0.00 | - | - | 2 | 59.38% |
| NDXP240509P15700000 | 2024-05-03 10:09AM EDT | 2024-05-09 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 52.76% |
| NDXP240510P15700000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 47.61% |
| NDXP240513P15700000 | 2024-04-26 9:30AM EDT | 2024-05-13 | 10.00 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 37.32% |
| NDX240517P15700000 | 2024-05-02 1:59PM EDT | 2024-05-17 | 5.51 | 1.45 | 2.20 | 0.00 | - | 5 | 61 | 33.20% |
| NDXP240524P15700000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 7.70 | 4.30 | 5.00 | 0.00 | - | 1 | 1 | 28.79% |
| NDXP240531P15700000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 9.90 | 6.40 | 7.60 | 0.00 | - | 4 | 9 | 25.92% |
| NDXP240607P15700000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 38.78 | 10.00 | 11.40 | 0.00 | - | 1 | 14 | 24.39% |
| NDXP240614P15700000 | 2024-04-25 2:55PM EDT | 2024-06-14 | 79.70 | 15.20 | 17.00 | 0.00 | - | - | 1 | 23.64% |
| NDX240621P15700000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 31.10 | 19.70 | 21.10 | 0.00 | - | 4 | 28 | 22.63% |
| NDXP240628P15700000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 41.10 | 26.00 | 28.50 | 0.00 | - | 1 | 2 | 22.34% |
| NDX240719P15700000 | 2024-05-02 11:40AM EDT | 2024-07-19 | 109.64 | 44.60 | 46.20 | 0.00 | - | 2 | 6 | 20.95% |
| NDX240816P15700000 | 2024-05-03 12:21PM EDT | 2024-08-16 | 107.13 | 78.20 | 81.00 | 0.00 | - | 2 | 3 | 20.46% |
| NDX240920P15700000 | 2024-03-19 11:58AM EDT | 2024-09-20 | 261.20 | 311.60 | 318.10 | 0.00 | - | 2 | 26 | 27.56% |
| NDXP240930P15700000 | 2024-01-22 11:39AM EDT | 2024-09-30 | 400.90 | 376.80 | 384.40 | 0.00 | - | - | 1 | 28.77% |
| NDX241220P15700000 | 2023-02-09 10:45AM EDT | 2024-12-20 | 2,643.73 | 3,084.00 | 3,284.00 | 0.00 | - | 1 | 0 | 81.77% |
| NDXP241231P15700000 | 2024-02-28 2:15PM EDT | 2024-12-31 | 413.30 | 342.90 | 357.60 | 0.00 | - | 1 | 1 | 21.89% |
| NDX250117P15700000 | 2024-04-29 3:18PM EDT | 2025-01-17 | 397.92 | 291.10 | 300.00 | 0.00 | - | - | 1 | 19.70% |
| NDX250321P15700000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 519.60 | 359.30 | 375.00 | 0.00 | - | 1 | 4 | 19.33% |
| NDX251219P15700000 | 2024-04-04 12:32PM EDT | 2025-12-19 | 711.10 | 442.50 | 992.50 | 0.00 | - | 2 | 6 | 22.97% |
© 2024 Yahoo. All rights reserved.