UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,452.16 -352.70 (-0.69%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17625.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17625000 | 2024-05-03 10:13AM EDT | 2024-05-07 | 509.01 | 0.00 | 0.00 | +265.73 | +109.23% | 1 | 3 | 0.00% |
| NDXP240510C17625000 | 2024-04-29 10:44AM EDT | 2024-05-10 | 346.70 | 491.30 | 505.70 | 0.00 | - | 2 | 2 | 25.04% |
| NDX240517C17625000 | 2024-05-01 10:15AM EDT | 2024-05-17 | 167.80 | 534.90 | 551.90 | 0.00 | - | 5 | 35 | 20.47% |
| NDXP240520C17625000 | 2024-05-01 9:42AM EDT | 2024-05-20 | 206.55 | 550.60 | 566.70 | 0.00 | - | 1 | 1 | 19.51% |
| NDXP240521C17625000 | 2024-05-06 10:14AM EDT | 2024-05-21 | 492.25 | 560.00 | 576.70 | 0.00 | - | 1 | 1 | 19.71% |
| NDXP240531C17625000 | 2024-05-06 2:35PM EDT | 2024-05-31 | 613.05 | 642.70 | 661.20 | 0.00 | - | 14 | 10 | 20.58% |
| NDXP240607C17625000 | 2024-04-22 10:06AM EDT | 2024-06-07 | 323.20 | 691.40 | 706.30 | 0.00 | - | - | 1 | 20.56% |
| NDX240621C17625000 | 2024-05-06 2:35PM EDT | 2024-06-21 | 743.75 | 775.10 | 789.80 | 0.00 | - | 14 | 16 | 20.71% |
| NDXP240628C17625000 | 2024-04-24 12:10PM EDT | 2024-06-28 | 538.70 | 814.80 | 833.60 | 0.00 | - | 2 | 1 | 21.01% |
| NDX240719C17625000 | 2024-04-08 10:12AM EDT | 2024-07-19 | 1,153.90 | 929.70 | 944.80 | 0.00 | - | - | 1 | 21.40% |
| NDX240816C17625000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 715.30 | 1,073.10 | 1,088.10 | 0.00 | - | - | 3 | 22.16% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17625000 | 2024-05-07 9:40AM EDT | 2024-05-07 | 0.30 | 0.00 | 0.00 | -0.47 | -61.04% | 5 | 38 | 12.50% |
| NDXP240508P17625000 | 2024-05-07 3:54PM EDT | 2024-05-08 | 0.58 | 0.15 | 0.55 | -10.47 | -94.75% | 39 | 3 | 14.77% |
| NDXP240509P17625000 | 2024-05-06 9:55AM EDT | 2024-05-09 | 20.12 | 1.55 | 2.10 | 0.00 | - | 1 | 3 | 14.54% |
| NDXP240510P17625000 | 2024-05-07 4:13PM EDT | 2024-05-10 | 5.23 | 4.80 | 5.40 | -21.47 | -80.41% | 2 | 2 | 14.89% |
| NDXP240513P17625000 | 2024-05-07 11:00AM EDT | 2024-05-13 | 13.10 | 9.50 | 10.30 | -59.50 | -81.96% | 2 | 1 | 12.93% |
| NDXP240516P17625000 | 2024-05-01 10:13AM EDT | 2024-05-16 | 433.10 | 36.70 | 38.50 | 0.00 | - | - | 2 | 15.73% |
| NDX240517P17625000 | 2024-05-07 10:48AM EDT | 2024-05-17 | 47.80 | 39.30 | 40.80 | -24.31 | -33.71% | 2 | 19 | 15.30% |
| NDXP240520P17625000 | 2024-04-29 11:56AM EDT | 2024-05-20 | 230.54 | 51.20 | 53.50 | 0.00 | - | - | 1 | 14.98% |
| NDXP240524P17625000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 295.50 | 89.40 | 92.10 | 0.00 | - | 1 | 1 | 16.55% |
| NDXP240531P17625000 | 2024-05-07 2:22PM EDT | 2024-05-31 | 125.75 | 114.40 | 118.70 | -83.37 | -39.87% | 1 | 4 | 15.83% |
| NDXP240614P17625000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 270.74 | 179.10 | 184.00 | 0.00 | - | 2 | 2 | 15.96% |
| NDX240621P17625000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 282.68 | 196.10 | 199.20 | 0.00 | - | 2 | 7 | 15.38% |
| NDX240719P17625000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 471.60 | 279.80 | 283.70 | 0.00 | - | 1 | 6 | 15.01% |
© 2024 Yahoo. All rights reserved.