UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,321.40 -9.80 (-0.42%) DOW
38,909.06 +56.79 (+0.15%) Bitcoin GBP
50,409.71 -85.19 (-0.17%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:17600.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17600000 | 2024-05-07 10:53AM EDT | 2024-05-07 | 523.55 | 471.60 | 502.70 | +84.53 | +19.25% | 11 | 12 | 29.40% |
| NDXP240508C17600000 | 2024-05-01 2:43PM EDT | 2024-05-08 | 184.00 | 482.20 | 499.20 | 0.00 | - | 5 | 4 | 14.38% |
| NDXP240509C17600000 | 2024-05-06 10:06AM EDT | 2024-05-09 | 431.43 | 491.20 | 506.40 | 0.00 | - | 20 | 32 | 19.38% |
| NDXP240510C17600000 | 2024-05-07 1:49PM EDT | 2024-05-10 | 531.47 | 498.80 | 515.00 | +95.50 | +21.91% | 1 | 224 | 20.09% |
| NDXP240513C17600000 | 2024-05-07 1:49PM EDT | 2024-05-13 | 542.27 | 502.40 | 518.10 | +207.80 | +62.13% | 1 | 6 | 15.91% |
| NDXP240514C17600000 | 2024-05-01 10:45AM EDT | 2024-05-14 | 165.50 | 512.40 | 525.70 | 0.00 | - | 2 | 5 | 16.38% |
| NDXP240515C17600000 | 2024-05-07 10:54AM EDT | 2024-05-15 | 573.64 | 526.10 | 542.20 | +67.29 | +13.29% | 15 | 2 | 18.05% |
| NDXP240516C17600000 | 2024-04-29 2:48PM EDT | 2024-05-16 | 398.03 | 536.40 | 551.50 | 0.00 | - | 4 | 5 | 18.36% |
| NDX240517C17600000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 411.38 | 541.10 | 556.20 | 0.00 | - | 2 | 138 | 18.08% |
| NDXP240520C17600000 | 2024-04-26 1:24PM EDT | 2024-05-20 | 437.45 | 557.60 | 572.90 | 0.00 | - | 6 | 5 | 17.74% |
| NDXP240521C17600000 | 2024-05-03 3:46PM EDT | 2024-05-21 | 456.69 | 566.70 | 580.50 | 0.00 | - | 1 | 3 | 17.85% |
| NDXP240524C17600000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 571.80 | 612.00 | 626.90 | 0.00 | - | 1 | 1 | 20.04% |
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 548.65 | 635.70 | 654.90 | 0.00 | - | 1 | 4 | 19.19% |
| NDXP240531C17600000 | 2024-05-06 2:36PM EDT | 2024-05-31 | 632.18 | 648.90 | 665.40 | 0.00 | - | 2 | 84 | 19.46% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 697.40 | 706.60 | 0.00 | - | 2 | 2 | 19.43% |
| NDX240621C17600000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 762.60 | 783.00 | 789.90 | 0.00 | - | 5 | 253 | 19.84% |
| NDXP240628C17600000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 839.39 | 823.90 | 834.90 | 0.00 | - | 1 | 3 | 20.26% |
| NDX240719C17600000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 726.20 | 940.60 | 945.30 | 0.00 | - | 1 | 26 | 20.78% |
| NDX240816C17600000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 1,331.26 | 1,240.90 | 1,256.10 | 0.00 | - | 1 | 1 | 26.23% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 27.83% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 1,287.40 | 1,300.90 | 0.00 | - | - | 1 | 22.86% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 32.43% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 1,701.20 | 1,718.90 | 0.00 | - | - | 3 | 25.30% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,389.57 | 1,763.70 | 1,781.30 | 0.00 | - | - | 2 | 25.51% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 4.86% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17600000 | 2024-05-07 3:40PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.20 | -0.52 | -91.23% | 10 | 24 | 19.83% |
| NDXP240508P17600000 | 2024-05-07 1:53PM EDT | 2024-05-08 | 1.18 | 0.40 | 0.80 | -2.12 | -64.24% | 46 | 34 | 16.43% |
| NDXP240509P17600000 | 2024-05-07 12:56PM EDT | 2024-05-09 | 3.00 | 2.40 | 2.70 | -3.93 | -56.71% | 27 | 19 | 16.03% |
| NDXP240510P17600000 | 2024-05-07 2:02PM EDT | 2024-05-10 | 8.19 | 5.80 | 6.40 | -4.71 | -36.51% | 49 | 61 | 16.27% |
| NDXP240513P17600000 | 2024-05-07 11:15AM EDT | 2024-05-13 | 11.80 | 10.70 | 11.50 | -50.98 | -81.20% | 6 | 3 | 13.98% |
| NDXP240514P17600000 | 2024-05-03 9:40AM EDT | 2024-05-14 | 101.15 | 17.80 | 18.90 | 0.00 | - | 1 | 3 | 14.84% |
| NDXP240516P17600000 | 2024-05-07 10:31AM EDT | 2024-05-16 | 45.94 | 37.80 | 39.10 | -20.92 | -31.29% | 1 | 2 | 16.54% |
| NDX240517P17600000 | 2024-05-07 2:40PM EDT | 2024-05-17 | 47.04 | 41.70 | 42.90 | -4.36 | -8.48% | 223 | 227 | 16.28% |
| NDXP240520P17600000 | 2024-05-07 2:00PM EDT | 2024-05-20 | 56.45 | 53.80 | 55.40 | -67.47 | -54.45% | 1 | 2 | 15.83% |
| NDXP240522P17600000 | 2024-05-06 1:53PM EDT | 2024-05-22 | 95.70 | 65.70 | 68.40 | 0.00 | - | 3 | 4 | 16.08% |
| NDXP240523P17600000 | 2024-05-03 10:00AM EDT | 2024-05-23 | 162.10 | 84.20 | 87.40 | 0.00 | - | 1 | 3 | 17.29% |
| NDXP240524P17600000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 132.40 | 91.80 | 93.80 | 0.00 | - | 3 | 5 | 17.33% |
| NDXP240528P17600000 | 2024-05-06 12:00PM EDT | 2024-05-28 | 138.12 | 98.70 | 102.40 | 0.00 | - | 3 | 3 | 16.31% |
| NDXP240529P17600000 | 2024-05-06 9:33AM EDT | 2024-05-29 | 159.40 | 104.50 | 108.30 | 0.00 | - | 1 | 10 | 16.37% |
| NDXP240530P17600000 | 2024-05-03 10:00AM EDT | 2024-05-30 | 190.20 | 111.20 | 116.00 | 0.00 | - | 2 | 2 | 16.55% |
| NDXP240531P17600000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 156.30 | 116.70 | 119.60 | 0.00 | - | 10 | 77 | 16.46% |
| NDXP240603P17600000 | 2024-05-03 10:00AM EDT | 2024-06-03 | 203.60 | 122.50 | 126.20 | 0.00 | - | 1 | 1 | 15.96% |
| NDXP240604P17600000 | 2024-05-01 2:46PM EDT | 2024-06-04 | 364.64 | 128.30 | 132.60 | 0.00 | - | - | 0 | 16.07% |
| NDXP240607P17600000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 224.45 | 146.90 | 150.00 | 0.00 | - | 1 | 2 | 16.29% |
| NDXP240614P17600000 | 2024-05-01 3:52PM EDT | 2024-06-14 | 505.00 | 180.80 | 184.60 | 0.00 | - | 4 | 5 | 16.48% |
| NDX240621P17600000 | 2024-05-07 9:44AM EDT | 2024-06-21 | 200.53 | 197.40 | 199.40 | -190.49 | -48.72% | 7 | 36 | 15.84% |
| NDXP240628P17600000 | 2024-05-03 11:03AM EDT | 2024-06-28 | 337.96 | 221.40 | 227.40 | 0.00 | - | 2 | 6 | 15.92% |
| NDX240719P17600000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 461.60 | 281.50 | 284.00 | 0.00 | - | 1 | 68 | 15.41% |
| NDX240816P17600000 | 2024-04-04 11:53AM EDT | 2024-08-16 | 413.90 | 430.60 | 441.10 | 0.00 | - | 1 | 1 | 17.57% |
| NDX240920P17600000 | 2024-04-09 11:02AM EDT | 2024-09-20 | 594.00 | 444.70 | 448.20 | 0.00 | - | 1 | 23 | 15.33% |
| NDXP240930P17600000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 780.05 | 466.10 | 473.80 | 0.00 | - | 14 | 5 | 15.39% |
| NDX241018P17600000 | 2024-04-30 9:38AM EDT | 2024-10-18 | 694.50 | 505.60 | 512.10 | 0.00 | - | - | 1 | 15.36% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 17.37% |
| NDX241220P17600000 | 2024-03-01 10:35AM EDT | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | - | 2 | 2 | 17.22% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 25.08% |
© 2024 Yahoo. All rights reserved.