UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.56 +0.08 (+0.10%) GOLD FUTURES
2,322.10 -9.10 (-0.39%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,456.79 -119.09 (-0.24%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:26PM EDT
Strike:17475.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17475000 | 2024-05-06 3:50PM EDT | 2024-05-07 | 580.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240508C17475000 | 2024-05-01 3:46PM EDT | 2024-05-08 | 189.00 | 622.60 | 638.80 | 0.00 | - | - | 11 | 36.36% |
| NDXP240510C17475000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 454.10 | 633.10 | 650.30 | 0.00 | - | 1 | 6 | 28.94% |
| NDXP240513C17475000 | 2024-04-24 10:40AM EDT | 2024-05-13 | 377.50 | 637.70 | 654.10 | 0.00 | - | - | 16 | 22.60% |
| NDX240517C17475000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 508.07 | 666.70 | 684.50 | 0.00 | - | 2 | 22 | 22.10% |
| NDXP240521C17475000 | 2024-05-01 10:20AM EDT | 2024-05-21 | 260.58 | 687.90 | 705.30 | 0.00 | - | - | 0 | 21.01% |
| NDXP240522C17475000 | 2024-05-06 3:47PM EDT | 2024-05-22 | 668.32 | 694.90 | 712.70 | 0.00 | - | 1 | 1 | 21.03% |
| NDX240621C17475000 | 2024-05-01 10:11AM EDT | 2024-06-21 | 465.50 | 887.10 | 902.40 | 0.00 | - | - | 8 | 21.40% |
| NDX240719C17475000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 624.20 | 1,036.90 | 1,052.50 | 0.00 | - | 1 | 2 | 21.97% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17475000 | 2024-05-07 11:24AM EDT | 2024-05-07 | 0.10 | 0.00 | 0.00 | -0.55 | -84.62% | 3 | 8 | 12.50% |
| NDXP240508P17475000 | 2024-05-07 4:00PM EDT | 2024-05-08 | 0.35 | 0.05 | 0.35 | -3.75 | -91.46% | 60 | 7 | 18.03% |
| NDXP240509P17475000 | 2024-04-22 10:57AM EDT | 2024-05-09 | 548.04 | 0.65 | 1.15 | 0.00 | - | 1 | 1 | 16.97% |
| NDXP240510P17475000 | 2024-05-07 3:44PM EDT | 2024-05-10 | 3.40 | 2.25 | 2.85 | -6.27 | -64.84% | 12 | 15 | 16.78% |
| NDXP240513P17475000 | 2024-04-29 10:19AM EDT | 2024-05-13 | 134.58 | 4.70 | 5.50 | 0.00 | - | - | 6 | 14.21% |
| NDXP240514P17475000 | 2024-05-06 1:41PM EDT | 2024-05-14 | 24.55 | 8.60 | 9.70 | 0.00 | - | 1 | 1 | 14.89% |
| NDXP240516P17475000 | 2024-05-03 11:53AM EDT | 2024-05-16 | 82.48 | 22.70 | 24.10 | 0.00 | - | 1 | 1 | 16.60% |
| NDX240517P17475000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 28.70 | 24.80 | 26.00 | -20.70 | -41.90% | 4 | 46 | 16.16% |
| NDXP240524P17475000 | 2024-05-03 12:08PM EDT | 2024-05-24 | 139.25 | 65.00 | 67.40 | 0.00 | - | 5 | 3 | 17.22% |
| NDXP240528P17475000 | 2024-05-03 3:38PM EDT | 2024-05-28 | 140.83 | 71.10 | 76.40 | 0.00 | - | 4 | 4 | 16.34% |
| NDXP240614P17475000 | 2024-05-03 9:39AM EDT | 2024-06-14 | 247.18 | 146.90 | 150.70 | 0.00 | - | 4 | 4 | 16.50% |
| NDX240621P17475000 | 2024-05-01 10:11AM EDT | 2024-06-21 | 501.50 | 162.60 | 165.60 | 0.00 | - | 8 | 25 | 15.91% |
| NDXP240628P17475000 | 2024-04-25 9:43AM EDT | 2024-06-28 | 594.50 | 185.90 | 192.20 | 0.00 | - | - | 1 | 16.00% |
| NDX240719P17475000 | 2024-04-05 11:11AM EDT | 2024-07-19 | 384.80 | 311.70 | 320.80 | 0.00 | - | 1 | 37 | 18.09% |
| NDX240816P17475000 | 2024-03-26 11:38AM EDT | 2024-08-16 | 394.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 1.56% |
| NDX240920P17475000 | 2024-05-07 1:07PM EDT | 2024-09-20 | 399.85 | 403.60 | 407.30 | -297.25 | -42.64% | 10 | 2 | 15.45% |
© 2024 Yahoo. All rights reserved.