UK markets open in 17 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,438.43 -139.87 (-0.75%) CRUDE OIL
78.55 +0.07 (+0.09%) GOLD FUTURES
2,328.30 -2.90 (-0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,705.76 -593.57 (-1.16%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16900.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16900000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 512.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240513C16900000 | 2024-04-22 10:47AM EDT | 2024-05-13 | 478.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NDXP240514C16900000 | 2024-04-22 11:05AM EDT | 2024-05-14 | 460.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240515C16900000 | 2024-05-01 10:04AM EDT | 2024-05-15 | 582.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517C16900000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 843.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NDXP240524C16900000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 791.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 983.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240607C16900000 | 2024-05-03 1:54PM EDT | 2024-06-07 | 1,140.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C16900000 | 2023-12-27 1:45PM EDT | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 18.11% |
| NDXP240628C16900000 | 2023-11-30 2:22PM EDT | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | - | - | 8 | 0.00% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 909.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C16900000 | 2023-12-28 11:05AM EDT | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 21.51% |
| NDX241220C16900000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 28.66% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 30.69% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 34.99% |
| NDX251219C16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 16.47% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16900000 | 2024-05-06 10:25AM EDT | 2024-05-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NDXP240508P16900000 | 2024-05-06 12:23PM EDT | 2024-05-08 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240509P16900000 | 2024-05-03 9:33AM EDT | 2024-05-09 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240510P16900000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP240513P16900000 | 2024-05-06 9:30AM EDT | 2024-05-13 | 3.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NDXP240515P16900000 | 2024-05-01 12:15PM EDT | 2024-05-15 | 109.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240516P16900000 | 2024-04-23 11:38AM EDT | 2024-05-16 | 140.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX240517P16900000 | 2024-05-06 12:10PM EDT | 2024-05-17 | 11.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NDXP240520P16900000 | 2024-05-03 11:01AM EDT | 2024-05-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240521P16900000 | 2024-04-18 9:43AM EDT | 2024-05-21 | 214.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240523P16900000 | 2024-04-18 9:43AM EDT | 2024-05-23 | 231.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240524P16900000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 171.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240528P16900000 | 2024-04-23 10:23AM EDT | 2024-05-28 | 207.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240529P16900000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 171.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240530P16900000 | 2024-04-24 10:06AM EDT | 2024-05-30 | 153.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240531P16900000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240603P16900000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 152.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240604P16900000 | 2024-04-29 9:42AM EDT | 2024-06-04 | 127.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240605P16900000 | 2024-05-01 2:46PM EDT | 2024-06-05 | 149.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240606P16900000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 177.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240607P16900000 | 2024-05-06 9:47AM EDT | 2024-06-07 | 68.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240614P16900000 | 2024-04-25 11:09AM EDT | 2024-06-14 | 325.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P16900000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 93.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240628P16900000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 161.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240719P16900000 | 2024-05-03 11:01AM EDT | 2024-07-19 | 208.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816P16900000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 226.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920P16900000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 466.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240930P16900000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 493.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDX241018P16900000 | 2023-12-12 11:34AM EDT | 2024-10-18 | 1,103.30 | 870.50 | 889.80 | 0.00 | - | - | 2 | 30.04% |
| NDX241115P16900000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 553.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241220P16900000 | 2024-01-08 3:35PM EDT | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 22.01% |
| NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 775.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 21.01% |
| NDX251219P16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 29.48% |
© 2024 Yahoo. All rights reserved.