UK markets open in 5 hours 1 minute
NIKKEI 225
38,492.60 -342.50 (-0.88%) HANG SENG
18,577.69 +98.32 (+0.53%) CRUDE OIL
78.11 -0.27 (-0.34%) GOLD FUTURES
2,317.30 -6.90 (-0.30%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,070.46 -1,073.07 (-2.10%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17525.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C17525000 | 2024-05-02 2:18PM EDT | 2024-05-09 | 175.60 | 584.80 | 600.10 | 0.00 | - | - | 20 | 38.47% |
| NDXP240510C17525000 | 2024-04-29 10:50AM EDT | 2024-05-10 | 403.90 | 588.50 | 604.40 | 0.00 | - | 12 | 7 | 32.63% |
| NDXP240513C17525000 | 2024-05-01 3:44PM EDT | 2024-05-13 | 197.52 | 592.90 | 610.20 | 0.00 | - | 4 | 3 | 24.18% |
| NDXP240515C17525000 | 2024-05-03 10:18AM EDT | 2024-05-15 | 426.84 | 608.10 | 627.10 | 0.00 | - | 2 | 1 | 23.50% |
| NDX240517C17525000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 267.00 | 623.30 | 641.30 | 0.00 | - | 1 | 10 | 22.80% |
| NDXP240522C17525000 | 2024-05-03 10:18AM EDT | 2024-05-22 | 484.16 | 652.90 | 670.30 | 0.00 | - | 2 | 1 | 21.36% |
| NDXP240607C17525000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 444.80 | 769.30 | 784.90 | 0.00 | - | 1 | 3 | 21.52% |
| NDX240621C17525000 | 2024-05-02 1:27PM EDT | 2024-06-21 | 495.00 | 850.70 | 866.00 | 0.00 | - | 1 | 8 | 21.48% |
| NDX240719C17525000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 941.31 | 1,002.50 | 1,017.80 | 0.00 | - | 10 | 4 | 21.98% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17525000 | 2024-05-07 3:42PM EDT | 2024-05-08 | 0.47 | 0.05 | 0.45 | -17.03 | -97.31% | 30 | 4 | 24.28% |
| NDXP240510P17525000 | 2024-05-07 2:07PM EDT | 2024-05-10 | 5.85 | 2.75 | 3.40 | -9.95 | -62.97% | 13 | 5 | 18.56% |
| NDXP240513P17525000 | 2024-05-07 11:00AM EDT | 2024-05-13 | 8.70 | 5.80 | 6.50 | -39.84 | -82.08% | 4 | 3 | 14.78% |
| NDXP240516P17525000 | 2024-05-02 4:08PM EDT | 2024-05-16 | 223.44 | 26.30 | 27.90 | 0.00 | - | - | 1 | 17.14% |
| NDX240517P17525000 | 2024-05-01 11:06AM EDT | 2024-05-17 | 343.87 | 28.60 | 30.00 | 0.00 | - | 1 | 4 | 16.62% |
| NDXP240520P17525000 | 2024-05-06 9:50AM EDT | 2024-05-20 | 74.60 | 38.70 | 40.70 | 0.00 | - | 1 | 1 | 16.04% |
| NDXP240524P17525000 | 2024-05-07 9:59AM EDT | 2024-05-24 | 87.10 | 72.00 | 74.50 | -167.10 | -65.74% | 3 | 10 | 17.46% |
| NDX240621P17525000 | 2024-05-07 2:13PM EDT | 2024-06-21 | 178.00 | 172.90 | 175.80 | -27.00 | -13.17% | 6 | 33 | 15.89% |
| NDXP240628P17525000 | 2024-04-15 3:45PM EDT | 2024-06-28 | 495.00 | 195.90 | 202.80 | 0.00 | - | 26 | 18 | 15.96% |
| NDX240719P17525000 | 2024-04-26 11:38AM EDT | 2024-07-19 | 450.70 | 254.10 | 257.80 | 0.00 | - | 1 | 17 | 15.42% |
© 2024 Yahoo. All rights reserved.