UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.80 +0.32 (+0.41%) GOLD FUTURES
2,322.40 -8.80 (-0.38%) DOW
38,884.59 +32.32 (+0.08%) Bitcoin GBP
50,709.18 +112.36 (+0.22%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:17325.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17325000 | 2024-05-01 1:17PM EDT | 2024-05-07 | 190.98 | 811.80 | 828.00 | 0.00 | - | - | 2 | 50.76% |
| NDXP240508C17325000 | 2024-05-02 9:33AM EDT | 2024-05-08 | 259.96 | 810.10 | 825.80 | 0.00 | - | - | 1 | 40.13% |
| NDXP240509C17325000 | 2024-05-01 4:11PM EDT | 2024-05-09 | 219.20 | 823.40 | 840.10 | 0.00 | - | - | 1 | 38.82% |
| NDXP240514C17325000 | 2024-04-22 9:44AM EDT | 2024-05-14 | 285.20 | 828.90 | 848.60 | 0.00 | - | - | 2 | 25.55% |
| NDXP240516C17325000 | 2024-04-29 3:48PM EDT | 2024-05-16 | 583.32 | 846.70 | 865.50 | 0.00 | - | 7 | 10 | 25.62% |
| NDX240517C17325000 | 2024-05-02 10:57AM EDT | 2024-05-17 | 320.50 | 848.90 | 866.50 | 0.00 | - | 2 | 6 | 24.58% |
| NDXP240520C17325000 | 2024-05-03 2:08PM EDT | 2024-05-20 | 668.65 | 859.10 | 877.10 | 0.00 | - | 20 | 40 | 23.10% |
| NDXP240522C17325000 | 2024-05-02 12:30PM EDT | 2024-05-22 | 366.70 | 871.50 | 889.00 | 0.00 | - | - | 1 | 22.91% |
| NDXP240523C17325000 | 2024-04-29 3:48PM EDT | 2024-05-23 | 648.18 | 892.50 | 912.80 | 0.00 | - | - | 7 | 24.58% |
| NDXP240524C17325000 | 2024-04-25 3:12PM EDT | 2024-05-24 | 482.87 | 898.60 | 916.40 | 0.00 | - | - | 10 | 24.22% |
| NDXP240607C17325000 | 2024-04-18 1:48PM EDT | 2024-06-07 | 633.50 | 974.00 | 989.90 | 0.00 | - | - | 1 | 22.84% |
| NDX240621C17325000 | 2024-05-02 10:57AM EDT | 2024-06-21 | 568.46 | 1,044.10 | 1,059.10 | 0.00 | - | 2 | 43 | 22.40% |
| NDXP240628C17325000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 542.10 | 1,077.30 | 1,097.50 | 0.00 | - | 1 | 1 | 22.53% |
| NDX240719C17325000 | 2024-04-10 2:52PM EDT | 2024-07-19 | 1,257.40 | 1,187.20 | 1,202.30 | 0.00 | - | - | 1 | 22.78% |
| NDX240816C17325000 | 2024-04-23 12:59PM EDT | 2024-08-16 | 964.80 | 1,322.60 | 1,337.50 | 0.00 | - | - | 4 | 23.33% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17325000 | 2024-05-07 11:18AM EDT | 2024-05-07 | 0.05 | 0.05 | 0.20 | -1.40 | -96.55% | 50 | 5 | 30.96% |
| NDXP240508P17325000 | 2024-05-06 3:51PM EDT | 2024-05-08 | 0.61 | 0.20 | 0.55 | 0.00 | - | 6 | 6 | 24.28% |
| NDXP240509P17325000 | 2024-05-07 9:38AM EDT | 2024-05-09 | 1.31 | 0.80 | 1.20 | -121.84 | -98.94% | 27 | 1 | 21.75% |
| NDXP240510P17325000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 4.75 | 2.25 | 2.70 | 0.00 | - | 2 | 10 | 21.07% |
| NDXP240515P17325000 | 2024-04-24 11:05AM EDT | 2024-05-15 | 218.76 | 12.00 | 12.90 | 0.00 | - | - | 5 | 18.58% |
| NDXP240516P17325000 | 2024-04-19 9:56AM EDT | 2024-05-16 | 359.62 | 15.80 | 16.70 | 0.00 | - | 3 | 3 | 18.66% |
| NDX240517P17325000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 17.85 | 17.70 | 18.10 | -9.15 | -33.89% | 1 | 28 | 18.13% |
| NDXP240520P17325000 | 2024-05-03 2:14PM EDT | 2024-05-20 | 66.97 | 24.20 | 25.20 | 0.00 | - | 1 | 1 | 17.43% |
| NDXP240524P17325000 | 2024-05-07 11:12AM EDT | 2024-05-24 | 50.30 | 47.80 | 49.20 | -118.65 | -70.23% | 1 | 4 | 18.58% |
| NDXP240531P17325000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 142.97 | 66.20 | 68.80 | 0.00 | - | 4 | 10 | 17.60% |
| NDXP240607P17325000 | 2024-04-18 3:31PM EDT | 2024-06-07 | 431.18 | 90.90 | 93.30 | 0.00 | - | - | 1 | 17.38% |
| NDXP240614P17325000 | 2024-04-29 10:27AM EDT | 2024-06-14 | 264.30 | 118.70 | 121.70 | 0.00 | - | - | 1 | 17.50% |
| NDX240621P17325000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 134.53 | 132.80 | 134.30 | -38.82 | -22.39% | 1 | 52 | 16.80% |
| NDXP240628P17325000 | 2024-04-19 10:22AM EDT | 2024-06-28 | 564.40 | 154.70 | 159.00 | 0.00 | - | 1 | 1 | 16.85% |
| NDX240719P17325000 | 2024-04-12 11:17AM EDT | 2024-07-19 | 377.70 | 206.70 | 208.90 | 0.00 | - | 3 | 7 | 16.23% |
| NDX240816P17325000 | 2024-05-07 11:45AM EDT | 2024-08-16 | 283.00 | 279.80 | 283.50 | -93.80 | -24.89% | 7 | 2 | 16.18% |
© 2024 Yahoo. All rights reserved.