UK markets open in 2 hours 1 minute
NIKKEI 225
38,795.74 +559.67 (+1.46%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.62 +0.14 (+0.18%) GOLD FUTURES
2,330.70 -0.50 (-0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,515.88 -607.41 (-1.19%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17200.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17200000 | 2024-05-01 9:50AM EDT | 2024-05-07 | 296.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240509C17200000 | 2024-04-25 9:37AM EDT | 2024-05-09 | 300.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240510C17200000 | 2024-04-25 10:12AM EDT | 2024-05-10 | 355.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240513C17200000 | 2024-04-24 9:47AM EDT | 2024-05-13 | 611.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240515C17200000 | 2024-04-25 9:58AM EDT | 2024-05-15 | 365.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240516C17200000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 553.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517C17200000 | 2024-05-06 1:32PM EDT | 2024-05-17 | 852.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240520C17200000 | 2024-05-02 10:48AM EDT | 2024-05-20 | 408.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240521C17200000 | 2024-04-24 11:16AM EDT | 2024-05-21 | 581.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 477.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240524C17200000 | 2024-04-22 1:09PM EDT | 2024-05-24 | 439.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240528C17200000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 571.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 2024-05-30 | 765.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240531C17200000 | 2024-04-30 10:28AM EDT | 2024-05-31 | 764.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 2024-06-05 | 788.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NDX240621C17200000 | 2024-05-06 1:40PM EDT | 2024-06-21 | 1,053.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 15.89% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 32.26% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 17.12% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 23.65% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17200000 | 2024-05-06 9:55AM EDT | 2024-05-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NDXP240508P17200000 | 2024-05-06 4:05PM EDT | 2024-05-08 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NDXP240509P17200000 | 2024-05-03 2:45PM EDT | 2024-05-09 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NDXP240510P17200000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 2.35 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| NDXP240513P17200000 | 2024-05-06 1:36PM EDT | 2024-05-13 | 5.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240514P17200000 | 2024-05-06 3:37PM EDT | 2024-05-14 | 7.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240515P17200000 | 2024-05-03 9:34AM EDT | 2024-05-15 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240516P17200000 | 2024-05-03 2:45PM EDT | 2024-05-16 | 36.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDX240517P17200000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 19.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NDXP240520P17200000 | 2024-05-02 3:32PM EDT | 2024-05-20 | 134.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240521P17200000 | 2024-05-03 10:00AM EDT | 2024-05-21 | 67.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240522P17200000 | 2024-05-02 9:40AM EDT | 2024-05-22 | 201.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240523P17200000 | 2024-05-03 2:39PM EDT | 2024-05-23 | 72.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240524P17200000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 359.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 2024-05-29 | 208.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240530P17200000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 81.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240531P17200000 | 2024-05-03 12:06PM EDT | 2024-05-31 | 105.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| NDXP240607P17200000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 107.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P17200000 | 2024-05-06 1:40PM EDT | 2024-06-21 | 142.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240628P17200000 | 2024-05-03 12:31PM EDT | 2024-06-28 | 202.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX240719P17200000 | 2024-05-06 11:42AM EDT | 2024-07-19 | 220.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX240816P17200000 | 2024-05-06 12:01PM EDT | 2024-08-16 | 295.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240920P17200000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 588.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 23.89% |
| NDX241018P17200000 | 2023-12-15 11:50AM EDT | 2024-10-18 | 1,062.20 | 981.40 | 999.00 | 0.00 | - | 1 | 1 | 29.65% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 18.13% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 18.97% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 18.77% |
© 2024 Yahoo. All rights reserved.