UK markets open in 27 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,481.75 -96.55 (-0.52%) CRUDE OIL
78.59 +0.11 (+0.14%) GOLD FUTURES
2,327.20 -4.00 (-0.17%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,627.55 -633.37 (-1.24%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16400.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16400000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 903.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517C16400000 | 2024-04-30 11:40AM EDT | 2024-05-17 | 1,287.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240530C16400000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 1,245.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C16400000 | 2024-01-03 12:01PM EDT | 2024-06-21 | 1,067.57 | 1,804.70 | 1,820.10 | 0.00 | - | 4 | 36 | 26.68% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 0.00% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240920C16400000 | 2024-03-22 3:33PM EDT | 2024-09-20 | 2,631.00 | 1,514.00 | 1,531.40 | 0.00 | - | 125 | 125 | 0.00% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16400000 | 2024-04-26 11:35AM EDT | 2024-05-07 | 11.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDXP240508P16400000 | 2024-05-02 2:11PM EDT | 2024-05-08 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NDXP240509P16400000 | 2024-05-02 11:01AM EDT | 2024-05-09 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NDXP240510P16400000 | 2024-05-06 2:05PM EDT | 2024-05-10 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240516P16400000 | 2024-05-01 2:41PM EDT | 2024-05-16 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240517P16400000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NDXP240520P16400000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240521P16400000 | 2024-05-02 9:43AM EDT | 2024-05-21 | 40.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240524P16400000 | 2024-04-04 3:26PM EDT | 2024-05-24 | 90.10 | 15.40 | 17.10 | 0.00 | - | 1 | 1 | 25.72% |
| NDXP240531P16400000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240607P16400000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 116.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240614P16400000 | 2024-05-06 2:50PM EDT | 2024-06-14 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240621P16400000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 69.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP240628P16400000 | 2024-05-02 10:36AM EDT | 2024-06-28 | 164.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240719P16400000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 108.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240816P16400000 | 2024-04-04 10:58AM EDT | 2024-08-16 | 203.20 | 170.30 | 177.50 | 0.00 | - | 1 | 2 | 20.19% |
| NDX240920P16400000 | 2024-04-25 11:30AM EDT | 2024-09-20 | 429.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 19.88% |
| NDX241220P16400000 | 2024-02-20 10:49AM EDT | 2024-12-20 | 652.42 | 447.70 | 454.50 | 0.00 | - | 1 | 50 | 20.27% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 23.62% |
© 2024 Yahoo. All rights reserved.