UK markets open in 6 hours 33 minutes
NIKKEI 225
38,633.11 -201.99 (-0.52%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.26 -0.12 (-0.15%) GOLD FUTURES
2,323.40 -0.80 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,955.57 -566.27 (-1.12%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17250.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17250000 | 2024-04-29 3:34PM EDT | 2024-05-10 | 587.83 | 861.20 | 876.40 | 0.00 | - | 2 | 6 | 42.33% |
| NDX240517C17250000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 877.82 | 881.00 | 900.20 | +75.84 | +9.46% | 3 | 5,123 | 27.12% |
| NDXP240531C17250000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 882.50 | 957.30 | 979.30 | 0.00 | - | 1 | 1 | 24.07% |
| NDXP240607C17250000 | 2024-05-03 10:48AM EDT | 2024-06-07 | 834.50 | 997.80 | 1,014.40 | 0.00 | - | 3 | 4 | 23.42% |
| NDX240621C17250000 | 2024-04-22 12:22PM EDT | 2024-06-21 | 572.70 | 1,071.60 | 1,088.40 | 0.00 | - | 56 | 113 | 23.11% |
| NDXP240628C17250000 | 2024-04-19 12:22PM EDT | 2024-06-28 | 610.40 | 1,106.30 | 1,128.50 | 0.00 | - | 2 | 2 | 23.26% |
| NDX240719C17250000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 694.60 | 1,213.90 | 1,230.80 | 0.00 | - | 2 | 2 | 23.31% |
| NDX240816C17250000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 946.00 | 1,349.80 | 1,362.00 | 0.00 | - | 1 | 2 | 23.68% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17250000 | 2024-05-07 2:57PM EDT | 2024-05-08 | 0.27 | 0.00 | 0.35 | -0.16 | -37.21% | 12 | 17 | 33.90% |
| NDXP240510P17250000 | 2024-05-07 11:27AM EDT | 2024-05-10 | 2.05 | 0.80 | 1.50 | -0.92 | -30.98% | 2 | 5 | 23.18% |
| NDXP240513P17250000 | 2024-05-07 11:18AM EDT | 2024-05-13 | 3.40 | 1.85 | 2.60 | -3.47 | -50.51% | 1 | 13 | 17.70% |
| NDXP240514P17250000 | 2024-05-07 9:32AM EDT | 2024-05-14 | 6.58 | 3.70 | 4.60 | -6.77 | -50.71% | 38 | 2 | 17.91% |
| NDXP240515P17250000 | 2024-05-03 9:34AM EDT | 2024-05-15 | 49.00 | 8.10 | 9.00 | 0.00 | - | 1 | 2 | 18.90% |
| NDXP240516P17250000 | 2024-05-02 9:41AM EDT | 2024-05-16 | 180.11 | 11.00 | 12.20 | 0.00 | - | 6 | 6 | 18.95% |
| NDX240517P17250000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 18.10 | 12.70 | 13.50 | -5.01 | -21.68% | 12 | 55 | 18.37% |
| NDXP240520P17250000 | 2024-05-07 9:58AM EDT | 2024-05-20 | 25.65 | 18.20 | 19.60 | -48.65 | -65.48% | 1 | 2 | 17.53% |
| NDXP240522P17250000 | 2024-05-06 11:10AM EDT | 2024-05-22 | 49.40 | 24.90 | 27.40 | 0.00 | - | 3 | 4 | 17.73% |
| NDXP240523P17250000 | 2024-05-02 9:40AM EDT | 2024-05-23 | 236.52 | 34.50 | 38.20 | 0.00 | - | - | 1 | 18.80% |
| NDXP240524P17250000 | 2024-05-03 10:02AM EDT | 2024-05-24 | 98.88 | 39.40 | 41.30 | 0.00 | - | 1 | 3 | 18.66% |
| NDXP240531P17250000 | 2024-05-07 3:10PM EDT | 2024-05-31 | 61.89 | 56.50 | 59.50 | -15.96 | -20.50% | 1 | 3 | 17.58% |
| NDXP240607P17250000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 144.90 | 80.20 | 83.10 | 0.00 | - | 2 | 8 | 17.36% |
| NDXP240614P17250000 | 2024-05-06 2:01PM EDT | 2024-06-14 | 133.97 | 106.80 | 110.10 | 0.00 | - | 2 | 4 | 17.45% |
| NDX240621P17250000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 145.91 | 121.60 | 123.90 | 0.00 | - | 5 | 119 | 16.82% |
| NDXP240628P17250000 | 2024-04-19 12:22PM EDT | 2024-06-28 | 610.50 | 142.50 | 148.00 | 0.00 | - | 1 | 3 | 16.87% |
| NDX240719P17250000 | 2024-05-02 11:48AM EDT | 2024-07-19 | 435.20 | 194.70 | 198.00 | 0.00 | - | 2 | 13 | 16.27% |
| NDX240816P17250000 | 2024-05-07 11:57AM EDT | 2024-08-16 | 265.80 | 266.80 | 271.40 | -263.70 | -49.80% | 1 | 66 | 16.21% |
© 2024 Yahoo. All rights reserved.