UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.55 +0.07 (+0.09%) GOLD FUTURES
2,323.40 -7.80 (-0.33%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,474.80 -52.84 (-0.10%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:21PM EDT
Strike:17500.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17500000 | 2024-05-07 10:54AM EDT | 2024-05-07 | 627.70 | 0.00 | 0.00 | +87.30 | +16.15% | 4 | 53 | 0.00% |
| NDXP240508C17500000 | 2024-05-07 3:59PM EDT | 2024-05-08 | 597.73 | 597.60 | 612.90 | +59.03 | +10.96% | 27 | 21 | 34.86% |
| NDXP240509C17500000 | 2024-05-06 9:55AM EDT | 2024-05-09 | 508.83 | 604.10 | 620.20 | 0.00 | - | 20 | 31 | 30.90% |
| NDXP240510C17500000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 210.00 | 607.40 | 623.50 | 0.00 | - | 44 | 26 | 27.64% |
| NDXP240513C17500000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 407.06 | 611.10 | 630.30 | 0.00 | - | 7 | 17 | 22.18% |
| NDXP240515C17500000 | 2024-05-01 4:05PM EDT | 2024-05-15 | 202.00 | 626.70 | 645.50 | 0.00 | - | - | 0 | 21.86% |
| NDXP240516C17500000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 351.50 | 637.10 | 655.70 | 0.00 | - | 3 | 3 | 22.08% |
| NDX240517C17500000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 508.71 | 642.40 | 660.70 | 0.00 | - | 7 | 612 | 21.66% |
| NDXP240520C17500000 | 2024-05-01 9:42AM EDT | 2024-05-20 | 264.05 | 655.70 | 673.10 | 0.00 | - | 1 | 51 | 20.49% |
| NDXP240521C17500000 | 2024-05-01 3:31PM EDT | 2024-05-21 | 336.10 | 663.10 | 681.00 | 0.00 | - | - | 1 | 20.56% |
| NDXP240522C17500000 | 2024-05-06 3:47PM EDT | 2024-05-22 | 647.00 | 670.30 | 687.60 | 0.00 | - | 1 | 5 | 20.51% |
| NDXP240523C17500000 | 2024-04-29 9:58AM EDT | 2024-05-23 | 522.79 | 697.20 | 717.60 | 0.00 | - | - | 1 | 22.45% |
| NDXP240524C17500000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 707.50 | 701.60 | 719.50 | +362.00 | +104.78% | 4 | 14 | 21.97% |
| NDXP240528C17500000 | 2024-05-03 2:12PM EDT | 2024-05-28 | 603.08 | 714.00 | 729.80 | 0.00 | - | 4 | 1 | 20.61% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 2024-05-29 | 570.70 | 721.80 | 737.70 | 0.00 | - | 2 | 1 | 20.70% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 2024-05-30 | 581.25 | 725.60 | 749.40 | 0.00 | - | 45 | 25 | 21.05% |
| NDXP240531C17500000 | 2024-05-02 9:55AM EDT | 2024-05-31 | 348.08 | 724.50 | 762.10 | 0.00 | - | 1 | 21 | 21.45% |
| NDXP240604C17500000 | 2024-05-02 10:22AM EDT | 2024-06-04 | 336.90 | 729.50 | 777.10 | 0.00 | - | - | 1 | 20.80% |
| NDXP240605C17500000 | 2024-05-01 11:25AM EDT | 2024-06-05 | 352.10 | 764.20 | 780.20 | 0.00 | - | - | 53 | 20.63% |
| NDXP240607C17500000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 581.85 | 770.30 | 805.40 | 0.00 | - | 2 | 5 | 21.36% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 832.20 | 845.40 | 0.00 | - | 2 | 1 | 21.31% |
| NDX240621C17500000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 780.37 | 869.10 | 878.10 | 0.00 | - | 1 | 138 | 21.06% |
| NDXP240628C17500000 | 2024-04-30 12:25PM EDT | 2024-06-28 | 676.06 | 905.70 | 922.50 | 0.00 | - | 4 | 19 | 21.42% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,019.80 | 1,030.10 | 0.00 | - | 4 | 25 | 21.74% |
| NDX240816C17500000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 760.25 | 1,158.10 | 1,170.20 | 0.00 | - | 1 | 6 | 22.43% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,321.80 | 1,333.10 | +200.32 | +17.28% | 100 | 226 | 23.23% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 13.79% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 19.97% |
| NDX241220C17500000 | 2024-01-25 2:02PM EDT | 2024-12-20 | 1,688.50 | 1,866.10 | 1,895.30 | 0.00 | - | 1 | 56 | 28.25% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 1,766.60 | 1,787.90 | 0.00 | - | 6 | 4 | 25.68% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,447.79 | 1,839.10 | 1,858.70 | 0.00 | - | 1 | 9 | 26.03% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 25.18% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 7.31% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17500000 | 2024-05-07 1:39PM EDT | 2024-05-07 | 0.20 | 0.00 | 19.80 | -0.19 | -48.72% | 21 | 106 | 48.27% |
| NDXP240508P17500000 | 2024-05-07 3:58PM EDT | 2024-05-08 | 0.38 | 0.05 | 0.35 | -1.19 | -75.80% | 33 | 30 | 17.36% |
| NDXP240509P17500000 | 2024-05-07 3:58PM EDT | 2024-05-09 | 1.19 | 0.80 | 1.25 | -2.82 | -70.32% | 34 | 30 | 16.55% |
| NDXP240510P17500000 | 2024-05-07 4:05PM EDT | 2024-05-10 | 2.85 | 2.55 | 3.20 | -5.15 | -64.38% | 36 | 48 | 16.51% |
| NDXP240513P17500000 | 2024-05-03 2:40PM EDT | 2024-05-13 | 7.95 | 5.30 | 6.20 | -37.67 | -82.57% | 1 | 1 | 14.05% |
| NDXP240514P17500000 | 2024-05-06 9:39AM EDT | 2024-05-14 | 32.20 | 10.10 | 11.10 | 0.00 | - | 1 | 1 | 14.83% |
| NDXP240515P17500000 | 2024-05-07 10:49AM EDT | 2024-05-15 | 25.60 | 19.30 | 20.70 | -21.70 | -45.88% | 5 | 12 | 16.28% |
| NDXP240516P17500000 | 2024-04-30 10:27AM EDT | 2024-05-16 | 176.40 | 24.50 | 26.50 | 0.00 | - | 1 | 2 | 16.53% |
| NDX240517P17500000 | 2024-05-07 4:03PM EDT | 2024-05-17 | 28.50 | 27.00 | 28.40 | -11.10 | -28.03% | 14 | 1,110 | 16.08% |
| NDXP240520P17500000 | 2024-05-06 9:50AM EDT | 2024-05-20 | 70.10 | 36.50 | 38.60 | 0.00 | - | 1 | 4 | 15.65% |
| NDXP240521P17500000 | 2024-05-07 9:37AM EDT | 2024-05-21 | 50.50 | 41.60 | 44.20 | -478.37 | -90.45% | 1 | 1 | 15.81% |
| NDXP240522P17500000 | 2024-04-30 2:45PM EDT | 2024-05-22 | 262.44 | 47.30 | 50.60 | 0.00 | - | 3 | 10 | 16.02% |
| NDXP240523P17500000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 446.00 | 62.00 | 66.30 | 0.00 | - | - | 4 | 17.14% |
| NDXP240524P17500000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 96.06 | 69.00 | 71.40 | 0.00 | - | 1 | 8 | 17.14% |
| NDXP240528P17500000 | 2024-05-06 11:55AM EDT | 2024-05-28 | 113.50 | 76.40 | 81.80 | 0.00 | - | 1 | 3 | 16.36% |
| NDXP240529P17500000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 406.18 | 81.30 | 86.10 | 0.00 | - | - | 1 | 16.34% |
| NDXP240530P17500000 | 2024-05-03 10:00AM EDT | 2024-05-30 | 162.70 | 85.70 | 92.70 | 0.00 | - | 1 | 2 | 16.49% |
| NDXP240531P17500000 | 2024-05-07 12:30PM EDT | 2024-05-31 | 92.65 | 91.60 | 96.30 | -26.50 | -22.24% | 1 | 15 | 16.42% |
| NDXP240603P17500000 | 2024-05-03 10:03AM EDT | 2024-06-03 | 190.90 | 97.20 | 102.50 | 0.00 | - | 1 | 1 | 15.94% |
| NDXP240607P17500000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 365.25 | 120.50 | 124.30 | 0.00 | - | - | 1 | 16.26% |
| NDXP240614P17500000 | 2024-04-30 3:59PM EDT | 2024-06-14 | 440.00 | 152.10 | 158.00 | 0.00 | - | 7 | 10 | 16.52% |
| NDX240621P17500000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 175.00 | 168.40 | 171.10 | -11.30 | -6.07% | 163 | 495 | 15.84% |
| NDXP240628P17500000 | 2024-05-06 4:00PM EDT | 2024-06-28 | 209.68 | 191.20 | 198.70 | 0.00 | - | 1 | 14 | 15.96% |
| NDX240719P17500000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 502.80 | 249.00 | 253.00 | 0.00 | - | 1 | 105 | 15.44% |
| NDX240816P17500000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 648.60 | 327.10 | 331.60 | 0.00 | - | 2 | 9 | 15.46% |
| NDX240920P17500000 | 2024-05-07 1:07PM EDT | 2024-09-20 | 406.40 | 410.10 | 415.00 | -54.30 | -11.79% | 10 | 193 | 15.41% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 707.81 | 430.90 | 440.80 | 0.00 | - | 1 | 27 | 15.48% |
| NDX241018P17500000 | 2024-04-08 10:53AM EDT | 2024-10-18 | 579.50 | 472.20 | 480.90 | 0.00 | - | 1 | 4 | 15.50% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 555.10 | 565.00 | 0.00 | - | 5 | 19 | 16.04% |
| NDX241220P17500000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 965.50 | 621.20 | 628.10 | 0.00 | - | 23 | 184 | 15.93% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 17.08% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 703.70 | 721.30 | 0.00 | - | - | 1 | 15.63% |
| NDX250620P17500000 | 2024-03-25 12:26PM EDT | 2025-06-20 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | - | 47 | 48 | 19.79% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 1,040.50 | 1,084.10 | 0.00 | - | 5 | 8 | 15.07% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.