UK markets open in 7 hours 56 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,036.49 -745.76 (-1.47%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16600.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16600000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 747.05 | 1,509.40 | 1,526.00 | 0.00 | - | 46 | 23 | 53.53% |
| NDXP240513C16600000 | 2024-04-19 11:45AM EDT | 2024-05-13 | 792.05 | 1,509.50 | 1,530.10 | 0.00 | - | 3 | 2 | 44.26% |
| NDXP240514C16600000 | 2024-04-22 11:13AM EDT | 2024-05-14 | 658.52 | 1,511.60 | 1,532.20 | 0.00 | - | - | 3 | 41.94% |
| NDX240517C16600000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 684.37 | 1,519.80 | 1,540.00 | 0.00 | - | 6 | 30 | 37.40% |
| NDX240621C16600000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 1,033.87 | 1,646.50 | 1,665.10 | 0.00 | - | 1 | 21 | 27.37% |
| NDXP240628C16600000 | 2023-11-28 11:44AM EDT | 2024-06-28 | 819.80 | 1,289.70 | 1,303.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C16600000 | 2024-02-01 11:04AM EDT | 2024-07-19 | 1,463.35 | 2,213.70 | 2,229.30 | 0.00 | - | - | 2 | 43.58% |
| NDX241115C16600000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 1,968.48 | 2,260.00 | 2,278.80 | 0.00 | - | - | 12 | 28.06% |
| NDX241220C16600000 | 2023-11-07 3:44PM EDT | 2024-12-20 | 1,078.10 | 1,288.00 | 1,476.00 | 0.00 | - | 8 | 5 | 0.00% |
| NDX251219C16600000 | 2023-06-23 9:53AM EDT | 2025-12-19 | 1,920.00 | 2,098.00 | 2,298.00 | 0.00 | - | 1 | 0 | 16.25% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16600000 | 2024-05-01 9:31AM EDT | 2024-05-07 | 15.15 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 25.00% |
| NDXP240508P16600000 | 2024-04-30 9:32AM EDT | 2024-05-08 | 10.22 | 0.00 | 0.30 | 0.00 | - | - | 5 | 40.36% |
| NDXP240509P16600000 | 2024-05-03 9:54AM EDT | 2024-05-09 | 1.50 | 0.00 | 0.55 | 0.00 | - | 5 | 20 | 34.92% |
| NDXP240510P16600000 | 2024-05-06 2:27PM EDT | 2024-05-10 | 0.68 | 0.20 | 0.80 | 0.00 | - | 1 | 15 | 31.45% |
| NDXP240513P16600000 | 2024-05-03 10:09AM EDT | 2024-05-13 | 4.18 | 0.45 | 1.15 | 0.00 | - | 5 | 7 | 24.74% |
| NDXP240514P16600000 | 2024-05-07 1:51PM EDT | 2024-05-14 | 1.45 | 0.85 | 1.65 | -1.29 | -47.08% | 3 | 34 | 24.15% |
| NDXP240515P16600000 | 2024-04-23 10:17AM EDT | 2024-05-15 | 92.30 | 2.05 | 2.85 | 0.00 | - | - | 1 | 24.40% |
| NDXP240516P16600000 | 2024-05-06 9:53AM EDT | 2024-05-16 | 5.71 | 3.00 | 3.90 | 0.00 | - | 1 | 5 | 24.18% |
| NDX240517P16600000 | 2024-05-07 2:44PM EDT | 2024-05-17 | 4.73 | 3.60 | 4.50 | -0.44 | -8.51% | 76 | 145 | 23.53% |
| NDXP240520P16600000 | 2024-05-03 9:47AM EDT | 2024-05-20 | 14.33 | 4.90 | 5.90 | 0.00 | - | 1 | 2 | 21.73% |
| NDXP240522P16600000 | 2024-05-03 2:23PM EDT | 2024-05-22 | 17.20 | 6.50 | 8.70 | 0.00 | - | 1 | 1 | 21.64% |
| NDXP240524P16600000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 12.30 | 11.50 | 12.50 | -17.50 | -58.72% | 1 | 5 | 21.74% |
| NDXP240529P16600000 | 2024-05-06 4:02PM EDT | 2024-05-29 | 18.90 | 13.90 | 17.30 | 0.00 | - | 5 | 5 | 20.47% |
| NDXP240531P16600000 | 2024-05-07 10:24AM EDT | 2024-05-31 | 22.53 | 17.90 | 19.50 | -6.54 | -22.50% | 3 | 6 | 20.11% |
| NDXP240603P16600000 | 2024-05-07 10:57AM EDT | 2024-06-03 | 22.80 | 19.70 | 23.20 | -113.40 | -83.26% | 5 | 5 | 19.70% |
| NDXP240607P16600000 | 2024-05-07 10:23AM EDT | 2024-06-07 | 34.15 | 28.60 | 30.70 | -9.15 | -21.13% | 3 | 15 | 19.61% |
| NDXP240614P16600000 | 2024-05-03 9:53AM EDT | 2024-06-14 | 74.43 | 43.50 | 45.30 | 0.00 | - | 1 | 1 | 19.51% |
| NDX240621P16600000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 63.60 | 52.60 | 54.50 | 0.00 | - | 5 | 79 | 18.86% |
| NDXP240628P16600000 | 2024-05-02 10:24AM EDT | 2024-06-28 | 208.52 | 65.90 | 70.80 | 0.00 | - | 1 | 5 | 18.90% |
| NDX240719P16600000 | 2024-05-06 12:47PM EDT | 2024-07-19 | 123.70 | 103.00 | 105.80 | 0.00 | - | 2 | 121 | 18.11% |
| NDX240816P16600000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 159.00 | 158.40 | 162.30 | -49.57 | -23.77% | 2 | 3 | 17.92% |
| NDX240920P16600000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 487.40 | 224.90 | 227.80 | 0.00 | - | 1 | 25 | 17.69% |
| NDX241018P16600000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 315.00 | 276.50 | 282.90 | 0.00 | - | 8 | 10 | 17.70% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 22.44% |
| NDX241220P16600000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 539.50 | 404.50 | 410.30 | 0.00 | - | 30 | 30 | 17.97% |
| NDXP241231P16600000 | 2024-01-24 12:34PM EDT | 2024-12-31 | 674.72 | 574.10 | 598.20 | 0.00 | - | 1 | 1 | 21.46% |
| NDX250117P16600000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 646.55 | 440.30 | 450.40 | 0.00 | - | - | 3 | 17.79% |
| NDX250417P16600000 | 2024-04-29 4:00PM EDT | 2025-04-17 | 688.00 | 551.10 | 574.30 | 0.00 | - | - | 5 | 17.44% |
© 2024 Yahoo. All rights reserved.