UK markets open in 7 hours 25 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.34 -0.04 (-0.05%) GOLD FUTURES
2,322.90 -1.30 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,941.18 -731.16 (-1.44%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15800.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15800000 | 2024-03-21 4:01PM EDT | 2024-05-17 | 2,686.75 | 1,362.10 | 1,379.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C15800000 | 2024-04-01 9:56AM EDT | 2024-06-21 | 2,823.62 | 1,706.20 | 1,727.10 | 0.00 | - | 1 | 41 | 0.00% |
| NDX240719C15800000 | 2024-03-21 10:22AM EDT | 2024-07-19 | 3,003.21 | 1,682.30 | 1,700.20 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240920C15800000 | 2023-09-20 11:43AM EDT | 2024-09-20 | 1,305.00 | 966.30 | 990.00 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C15800000 | 2024-03-04 11:28AM EDT | 2024-12-20 | 3,395.20 | 3,268.30 | 3,296.90 | 0.00 | - | 3 | 5 | 36.47% |
| NDX250117C15800000 | 2024-02-28 1:33PM EDT | 2025-01-17 | 3,152.90 | 3,419.50 | 3,455.60 | 0.00 | - | - | 1 | 37.56% |
| NDX251219C15800000 | 2023-10-31 4:05PM EDT | 2025-12-19 | 1,869.80 | 2,592.00 | 2,792.00 | 0.00 | - | 1 | 5 | 15.67% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P15800000 | 2024-05-03 10:48AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2 | 5 | 50.00% |
| NDXP240508P15800000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 57.72% |
| NDXP240509P15800000 | 2024-05-02 10:27AM EDT | 2024-05-09 | 0.25 | 0.00 | 0.35 | -1.65 | -86.84% | 2 | 2 | 50.59% |
| NDXP240510P15800000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 0.87 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 46.05% |
| NDX240517P15800000 | 2024-05-07 10:12AM EDT | 2024-05-17 | 2.25 | 2.00 | 2.30 | +0.21 | +10.29% | 5 | 634 | 32.04% |
| NDXP240524P15800000 | 2024-05-03 1:32PM EDT | 2024-05-24 | 7.90 | 4.70 | 5.40 | 0.00 | - | 4 | 61 | 27.95% |
| NDXP240531P15800000 | 2024-05-06 3:06PM EDT | 2024-05-31 | 8.30 | 7.00 | 8.20 | 0.00 | - | 2 | 6 | 25.21% |
| NDXP240607P15800000 | 2024-05-03 1:32PM EDT | 2024-06-07 | 18.85 | 10.90 | 12.40 | 0.00 | - | 1 | 1 | 23.79% |
| NDXP240614P15800000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 76.40 | 16.70 | 18.50 | 0.00 | - | - | 5 | 23.10% |
| NDX240621P15800000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 23.00 | 21.60 | 23.00 | -9.00 | -28.12% | 1 | 44 | 22.15% |
| NDXP240628P15800000 | 2024-05-01 11:35AM EDT | 2024-06-28 | 97.70 | 28.50 | 31.20 | 0.00 | - | 1 | 3 | 21.92% |
| NDX240719P15800000 | 2024-05-02 11:56AM EDT | 2024-07-19 | 114.20 | 48.80 | 50.30 | 0.00 | - | 2 | 517 | 20.61% |
| NDX240816P15800000 | 2024-05-06 10:40AM EDT | 2024-08-16 | 100.60 | 84.30 | 87.30 | 0.00 | - | 4 | 5 | 20.17% |
| NDX240920P15800000 | 2024-04-26 9:40AM EDT | 2024-09-20 | 235.50 | 132.70 | 134.70 | 0.00 | - | 1 | 13 | 19.74% |
| NDXP240930P15800000 | 2024-04-12 11:20AM EDT | 2024-09-30 | 264.05 | 144.60 | 151.00 | 0.00 | - | 26 | 28 | 19.76% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 2024-11-15 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 23.27% |
| NDX241220P15800000 | 2024-04-25 9:59AM EDT | 2024-12-20 | 495.00 | 274.50 | 279.00 | 0.00 | - | 10 | 14 | 19.71% |
| NDXP241231P15800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 466.50 | 395.20 | 406.00 | 0.00 | - | 1 | 1 | 22.48% |
| NDX251219P15800000 | 2024-04-24 2:32PM EDT | 2025-12-19 | 815.00 | 629.20 | 669.60 | 0.00 | - | 7 | 14 | 18.13% |
© 2024 Yahoo. All rights reserved.