UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,324.00 -7.20 (-0.31%) DOW
38,873.72 +21.45 (+0.06%) Bitcoin GBP
50,660.11 +182.31 (+0.36%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:17425.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C17425000 | 2024-05-03 9:30AM EDT | 2024-05-08 | 448.65 | 701.60 | 718.40 | 0.00 | - | 1 | 1 | 48.54% |
| NDXP240510C17425000 | 2024-04-24 1:02PM EDT | 2024-05-10 | 336.42 | 711.90 | 727.60 | 0.00 | - | - | 2 | 36.41% |
| NDX240517C17425000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 547.25 | 743.10 | 761.10 | 0.00 | - | 2 | 104 | 26.07% |
| NDXP240531C17425000 | 2024-05-06 2:28PM EDT | 2024-05-31 | 770.92 | 830.20 | 848.50 | 0.00 | - | - | 2 | 23.38% |
| NDX240621C17425000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 766.29 | 953.00 | 967.70 | 0.00 | - | 2 | 38 | 22.71% |
| NDXP240628C17425000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 496.10 | 988.40 | 1,007.70 | 0.00 | - | 1 | 1 | 22.80% |
| NDX240719C17425000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 651.00 | 1,099.90 | 1,114.40 | 0.00 | - | - | 1 | 22.92% |
| NDX240816C17425000 | 2024-04-22 10:30AM EDT | 2024-08-16 | 718.00 | 1,237.80 | 1,252.00 | 0.00 | - | 2 | 5 | 23.41% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17425000 | 2024-05-06 9:39AM EDT | 2024-05-07 | 1.55 | 0.00 | 0.20 | 0.00 | - | 18 | 22 | 25.98% |
| NDXP240508P17425000 | 2024-04-25 1:59PM EDT | 2024-05-08 | 244.00 | 0.25 | 0.60 | 0.00 | - | - | 2 | 20.66% |
| NDXP240509P17425000 | 2024-05-07 9:38AM EDT | 2024-05-09 | 1.88 | 1.15 | 1.55 | -149.77 | -98.76% | 27 | 2 | 19.03% |
| NDXP240510P17425000 | 2024-05-07 9:37AM EDT | 2024-05-10 | 4.50 | 3.00 | 3.60 | -1.65 | -26.83% | 2 | 27 | 18.72% |
| NDXP240514P17425000 | 2024-05-07 1:08PM EDT | 2024-05-14 | 9.15 | 8.80 | 9.60 | -118.65 | -92.84% | 5 | 1 | 15.89% |
| NDX240517P17425000 | 2024-05-06 2:25PM EDT | 2024-05-17 | 23.60 | 23.20 | 23.70 | -14.45 | -37.98% | 2 | 26 | 16.77% |
| NDXP240520P17425000 | 2024-05-03 3:41PM EDT | 2024-05-20 | 80.61 | 31.20 | 32.20 | 0.00 | - | 1 | 1 | 16.19% |
| NDXP240531P17425000 | 2024-05-07 11:02AM EDT | 2024-05-31 | 82.04 | 79.40 | 82.00 | -89.86 | -52.27% | 1 | 4 | 16.60% |
| NDXP240607P17425000 | 2024-05-03 12:14PM EDT | 2024-06-07 | 186.75 | 105.90 | 108.50 | 0.00 | - | 2 | 4 | 16.44% |
| NDXP240614P17425000 | 2024-05-06 2:50PM EDT | 2024-06-14 | 166.91 | 136.20 | 139.10 | 0.00 | - | 1 | 0 | 16.62% |
| NDX240621P17425000 | 2024-04-25 12:23PM EDT | 2024-06-21 | 507.00 | 150.60 | 152.20 | 0.00 | - | 36 | 38 | 15.96% |
| NDXP240628P17425000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 343.18 | 173.10 | 177.30 | 0.00 | - | 5 | 2 | 16.02% |
| NDX240719P17425000 | 2024-05-07 12:39PM EDT | 2024-07-19 | 229.10 | 228.50 | 230.80 | -334.40 | -59.34% | 84 | 27 | 15.54% |
| NDX240920P17425000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 510.10 | 386.10 | 389.20 | 0.00 | - | 2 | 2 | 15.49% |
© 2024 Yahoo. All rights reserved.