UK markets open in 6 hours 42 minutes
NIKKEI 225
38,835.10 0.00 (0.00%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.31 -0.07 (-0.09%) GOLD FUTURES
2,323.90 -0.30 (-0.01%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,934.93 -534.12 (-1.06%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16200.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16200000 | 2024-04-19 1:42PM EDT | 2024-05-10 | 1,061.25 | 1,909.10 | 1,925.50 | 0.00 | - | 44 | 22 | 75.18% |
| NDX240517C16200000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 1,323.85 | 1,917.60 | 1,938.00 | 0.00 | - | 6 | 37 | 46.94% |
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 2024-06-21 | 2,159.15 | 2,023.00 | 2,042.30 | 0.00 | - | 1 | 22 | 30.99% |
| NDXP240628C16200000 | 2023-11-15 10:30AM EDT | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 40.33% |
| NDX241018C16200000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,837.19 | 2,464.20 | 2,483.20 | 0.00 | - | 1 | 4 | 29.04% |
| NDX241220C16200000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 2,973.07 | 2,700.00 | 2,721.70 | 0.00 | - | 1 | 14 | 29.77% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 36.02% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P16200000 | 2024-05-07 3:38PM EDT | 2024-05-08 | 0.10 | 0.00 | 0.25 | -31.37 | -99.68% | 22 | 10 | 66.60% |
| NDXP240509P16200000 | 2024-05-03 10:09AM EDT | 2024-05-09 | 0.75 | 0.10 | 0.40 | 0.00 | - | 1 | 13 | 52.03% |
| NDXP240510P16200000 | 2024-05-06 2:05PM EDT | 2024-05-10 | 0.47 | 0.05 | 0.65 | 0.00 | - | 1 | 16 | 44.52% |
| NDXP240513P16200000 | 2024-05-03 11:20AM EDT | 2024-05-13 | 1.72 | 0.30 | 0.95 | 0.00 | - | 1 | 1 | 32.73% |
| NDXP240514P16200000 | 2024-05-02 11:22AM EDT | 2024-05-14 | 9.28 | 0.55 | 1.20 | 0.00 | - | - | 2 | 31.07% |
| NDX240517P16200000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 4.60 | 2.25 | 3.10 | 0.00 | - | 37 | 210 | 29.12% |
| NDXP240524P16200000 | 2024-04-26 2:13PM EDT | 2024-05-24 | 36.90 | 6.90 | 7.80 | 0.00 | - | 1 | 3 | 25.47% |
| NDXP240531P16200000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 48.55 | 10.50 | 11.80 | 0.00 | - | - | 21 | 22.94% |
| NDXP240607P16200000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 24.40 | 16.80 | 18.40 | 0.00 | - | 1 | 10 | 21.87% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 115.30 | 25.70 | 27.90 | 0.00 | - | - | 2 | 21.46% |
| NDX240621P16200000 | 2024-05-07 2:32PM EDT | 2024-06-21 | 35.65 | 32.70 | 34.20 | -83.90 | -70.18% | 2 | 128 | 20.61% |
| NDXP240628P16200000 | 2024-05-06 11:40AM EDT | 2024-06-28 | 55.18 | 42.80 | 46.00 | 0.00 | - | 1 | 7 | 20.53% |
| NDX240719P16200000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 98.30 | 70.40 | 72.30 | 0.00 | - | 5 | 27 | 19.46% |
| NDX240816P16200000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 126.40 | 115.30 | 118.60 | 0.00 | - | 1 | 2 | 19.13% |
| NDX240920P16200000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 390.40 | 172.60 | 175.00 | 0.00 | - | 1 | 9 | 18.78% |
| NDX241018P16200000 | 2024-05-07 2:36PM EDT | 2024-10-18 | 227.60 | 217.20 | 223.70 | -103.10 | -31.18% | 1 | 1 | 18.73% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 470.10 | 277.80 | 285.70 | 0.00 | - | 4 | 16 | 19.09% |
| NDX241220P16200000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 451.30 | 333.40 | 338.80 | 0.00 | - | 4 | 9 | 18.89% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 570.47 | 367.20 | 376.00 | 0.00 | - | - | 4 | 18.67% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 20.77% |
| NDX250516P16200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 494.40 | 503.90 | 528.20 | 0.00 | - | - | 1 | 18.16% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 19.83% |
© 2024 Yahoo. All rights reserved.