UK markets closed
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
50,382.50 -391.86 (-0.77%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16950.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16950000 | 2024-04-22 12:40PM EDT | 2024-05-10 | 452.45 | 1,159.90 | 1,177.20 | 0.00 | - | - | 37 | 46.51% |
| NDXP240513C16950000 | 2024-04-22 10:54AM EDT | 2024-05-13 | 421.34 | 1,160.00 | 1,181.00 | 0.00 | - | - | 11 | 36.10% |
| NDX240517C16950000 | 2024-04-22 12:40PM EDT | 2024-05-17 | 501.10 | 1,173.50 | 1,193.30 | 0.00 | - | 96 | 49 | 31.02% |
| NDXP240628C16950000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 799.48 | 1,360.10 | 1,384.30 | 0.00 | - | - | 1 | 24.90% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16950000 | 2024-05-06 10:25AM EDT | 2024-05-07 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240508P16950000 | 2024-04-18 12:38PM EDT | 2024-05-08 | 126.43 | 0.00 | 0.30 | 0.00 | - | - | 10 | 31.35% |
| NDXP240510P16950000 | 2024-05-07 1:23PM EDT | 2024-05-10 | 0.95 | 0.35 | 1.00 | -2.95 | -75.64% | 9 | 12 | 25.16% |
| NDXP240513P16950000 | 2024-05-06 10:13AM EDT | 2024-05-13 | 3.70 | 0.75 | 1.45 | 0.00 | - | 40 | 33 | 19.89% |
| NDXP240514P16950000 | 2024-05-06 12:20PM EDT | 2024-05-14 | 5.25 | 1.70 | 2.45 | 0.00 | - | 5 | 5 | 19.92% |
| NDXP240515P16950000 | 2024-05-07 9:35AM EDT | 2024-05-15 | 5.63 | 3.90 | 4.70 | -1.39 | -19.80% | 10 | 13 | 20.65% |
| NDX240517P16950000 | 2024-05-03 11:59AM EDT | 2024-05-17 | 22.63 | 6.40 | 7.20 | 0.00 | - | 3 | 20 | 20.03% |
| NDXP240520P16950000 | 2024-04-29 3:38PM EDT | 2024-05-20 | 74.77 | 9.00 | 10.10 | 0.00 | - | 10 | 10 | 18.86% |
| NDXP240521P16950000 | 2024-04-30 10:11AM EDT | 2024-05-21 | 76.85 | 10.90 | 12.10 | 0.00 | - | - | 0 | 18.86% |
| NDXP240522P16950000 | 2024-05-07 12:09PM EDT | 2024-05-22 | 15.00 | 12.30 | 14.60 | -23.15 | -60.68% | 3 | 13 | 18.95% |
| NDXP240523P16950000 | 2024-05-03 10:36AM EDT | 2024-05-23 | 54.25 | 17.60 | 20.90 | 0.00 | - | 10 | 10 | 19.84% |
| NDXP240524P16950000 | 2024-05-07 2:15PM EDT | 2024-05-24 | 24.30 | 21.20 | 22.40 | -7.65 | -23.94% | 10 | 14 | 19.59% |
| NDXP240531P16950000 | 2024-05-07 11:02AM EDT | 2024-05-31 | 35.35 | 32.30 | 34.50 | -18.35 | -34.17% | 1 | 5 | 18.44% |
| NDXP240607P16950000 | 2024-04-29 11:33AM EDT | 2024-06-07 | 149.20 | 49.60 | 51.60 | 0.00 | - | - | 1 | 18.17% |
| NDX240621P16950000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 93.60 | 82.60 | 84.40 | 0.00 | - | 7 | 26 | 17.64% |
| NDXP240628P16950000 | 2024-04-30 11:31AM EDT | 2024-06-28 | 237.50 | 99.90 | 104.90 | 0.00 | - | 3 | 6 | 17.71% |
| NDX240719P16950000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 277.50 | 144.80 | 148.20 | 0.00 | - | 10 | 22 | 17.06% |
| NDX240816P16950000 | 2024-05-01 11:06AM EDT | 2024-08-16 | 443.40 | 209.60 | 214.00 | 0.00 | - | 3 | 4 | 16.96% |
| NDX240920P16950000 | 2024-05-03 12:13PM EDT | 2024-09-20 | 353.00 | 284.10 | 287.20 | 0.00 | - | 2 | 2 | 16.79% |
© 2024 Yahoo. All rights reserved.