UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,258.75 -500.89 (-0.99%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17300.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17300000 | 2024-05-01 1:17PM EDT | 2024-05-07 | 203.83 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NDXP240508C17300000 | 2024-05-06 12:03PM EDT | 2024-05-08 | 702.64 | 802.80 | 819.00 | 0.00 | - | 1 | 2 | 46.41% |
| NDXP240509C17300000 | 2024-05-03 1:49PM EDT | 2024-05-09 | 604.87 | 809.30 | 825.10 | 0.00 | - | 2 | 15 | 40.02% |
| NDXP240510C17300000 | 2024-05-03 11:19AM EDT | 2024-05-10 | 560.15 | 811.70 | 827.20 | 0.00 | - | 2 | 3 | 35.26% |
| NDX240517C17300000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 620.80 | 833.10 | 851.80 | 0.00 | - | 1 | 19 | 25.00% |
| NDXP240520C17300000 | 2024-05-03 2:08PM EDT | 2024-05-20 | 689.65 | 843.40 | 862.10 | 0.00 | - | 21 | 42 | 23.39% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 2024-05-21 | 355.50 | 849.90 | 868.50 | 0.00 | - | - | 1 | 23.31% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 876.70 | 896.70 | 0.00 | - | 4 | 4 | 24.65% |
| NDXP240524C17300000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 423.70 | 884.50 | 903.60 | 0.00 | - | - | 1 | 24.58% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 899.80 | 925.30 | 0.00 | - | 1 | 3 | 22.92% |
| NDXP240531C17300000 | 2024-05-06 1:32PM EDT | 2024-05-31 | 851.12 | 913.30 | 934.90 | 0.00 | - | 1 | 6 | 23.15% |
| NDXP240607C17300000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 895.48 | 954.90 | 971.30 | 0.00 | - | 3 | 12 | 22.69% |
| NDX240621C17300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 956.35 | 1,030.20 | 1,046.70 | 0.00 | - | 1 | 65 | 22.55% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 1,065.60 | 1,087.40 | 0.00 | - | 6 | 15 | 22.75% |
| NDX240719C17300000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 1,099.95 | 1,177.70 | 1,188.40 | 0.00 | - | 2 | 4 | 22.81% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 16.33% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 29.70% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 33.37% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 1,980.60 | 1,999.40 | 0.00 | - | - | 2 | 26.64% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 2,365.40 | 2,401.80 | 0.00 | - | - | 1 | 27.77% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 7.72% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17300000 | 2024-05-07 11:20AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | -0.26 | -83.87% | 30 | 55 | 12.50% |
| NDXP240508P17300000 | 2024-05-07 9:31AM EDT | 2024-05-08 | 0.20 | 0.00 | 0.20 | -0.49 | -71.01% | 4 | 9 | 21.44% |
| NDXP240509P17300000 | 2024-05-07 3:58PM EDT | 2024-05-09 | 0.57 | 0.30 | 0.80 | -0.98 | -63.23% | 43 | 37 | 20.28% |
| NDXP240510P17300000 | 2024-05-07 3:03PM EDT | 2024-05-10 | 2.00 | 1.00 | 1.65 | -1.80 | -47.37% | 9 | 489 | 19.26% |
| NDXP240513P17300000 | 2024-05-06 11:28AM EDT | 2024-05-13 | 5.30 | 2.20 | 2.95 | -5.20 | -49.52% | 2 | 6 | 15.83% |
| NDXP240514P17300000 | 2024-05-03 9:53AM EDT | 2024-05-14 | 34.10 | 4.30 | 5.20 | 0.00 | - | 1 | 1 | 16.24% |
| NDXP240515P17300000 | 2024-05-02 4:11PM EDT | 2024-05-15 | 12.00 | 9.50 | 10.40 | -122.50 | -91.08% | 3 | 4 | 17.44% |
| NDXP240516P17300000 | 2024-05-03 10:08AM EDT | 2024-05-16 | 64.95 | 12.60 | 14.00 | 0.00 | - | 1 | 4 | 17.62% |
| NDX240517P17300000 | 2024-05-07 1:57PM EDT | 2024-05-17 | 18.65 | 14.60 | 15.50 | -7.84 | -29.60% | 11 | 197 | 17.19% |
| NDXP240520P17300000 | 2024-05-07 3:29PM EDT | 2024-05-20 | 24.29 | 20.80 | 22.20 | -196.71 | -89.01% | 1 | 1 | 16.60% |
| NDXP240521P17300000 | 2024-05-07 2:46PM EDT | 2024-05-21 | 30.00 | 24.40 | 26.00 | -177.00 | -85.51% | 1 | 7 | 16.69% |
| NDXP240522P17300000 | 2024-05-07 1:59PM EDT | 2024-05-22 | 34.40 | 28.20 | 30.80 | -39.60 | -53.51% | 10 | 3 | 16.91% |
| NDXP240524P17300000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 101.10 | 44.00 | 46.00 | 0.00 | - | 5 | 8 | 17.92% |
| NDXP240529P17300000 | 2024-05-06 9:33AM EDT | 2024-05-29 | 93.25 | 53.30 | 58.10 | 0.00 | - | 1 | 10 | 17.08% |
| NDXP240531P17300000 | 2024-05-07 2:11PM EDT | 2024-05-31 | 68.35 | 62.10 | 65.30 | -16.60 | -19.54% | 10 | 11 | 17.04% |
| NDXP240603P17300000 | 2024-05-07 10:57AM EDT | 2024-06-03 | 71.48 | 67.10 | 71.80 | -273.76 | -79.30% | 5 | 5 | 16.64% |
| NDXP240604P17300000 | 2024-05-01 2:46PM EDT | 2024-06-04 | 249.75 | 71.60 | 76.20 | 0.00 | - | - | 0 | 16.70% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 299.54 | 80.20 | 85.30 | 0.00 | - | - | 1 | 16.84% |
| NDXP240607P17300000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 125.58 | 86.90 | 90.00 | 0.00 | - | 2 | 6 | 16.91% |
| NDXP240614P17300000 | 2024-05-06 2:01PM EDT | 2024-06-14 | 143.29 | 114.60 | 118.00 | 0.00 | - | 1 | 9 | 17.06% |
| NDX240621P17300000 | 2024-05-07 2:11PM EDT | 2024-06-21 | 135.50 | 129.70 | 132.10 | -19.79 | -12.74% | 5 | 155 | 16.47% |
| NDXP240628P17300000 | 2024-05-07 3:22PM EDT | 2024-06-28 | 158.90 | 151.10 | 156.80 | -199.04 | -55.61% | 1 | 5 | 16.55% |
| NDX240719P17300000 | 2024-05-07 3:24PM EDT | 2024-07-19 | 210.30 | 204.40 | 207.80 | -193.25 | -47.89% | 4 | 34 | 16.01% |
| NDX240816P17300000 | 2024-05-07 11:49AM EDT | 2024-08-16 | 277.20 | 277.60 | 282.30 | -92.50 | -25.02% | 18 | 1 | 15.99% |
| NDX240920P17300000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 648.20 | 357.60 | 362.20 | 0.00 | - | 4 | 30 | 15.89% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 2024-09-30 | 470.18 | 379.10 | 387.10 | 0.00 | - | 32 | 3 | 15.96% |
| NDX241018P17300000 | 2024-05-07 3:18PM EDT | 2024-10-18 | 432.00 | 419.90 | 426.40 | -696.00 | -61.70% | 1 | 5 | 15.97% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 20.58% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 17.82% |
© 2024 Yahoo. All rights reserved.