UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.65 +0.17 (+0.22%) GOLD FUTURES
2,322.60 -8.60 (-0.37%) DOW
38,866.34 +14.07 (+0.04%) Bitcoin GBP
50,506.01 -11.56 (-0.02%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:17650.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17650000 | 2024-05-06 10:24AM EDT | 2024-05-07 | 349.31 | 433.50 | 448.30 | 0.00 | - | 1 | 0 | 40.50% |
| NDXP240508C17650000 | 2024-05-01 3:45PM EDT | 2024-05-08 | 96.58 | 439.60 | 456.30 | 0.00 | - | - | 3 | 31.32% |
| NDXP240509C17650000 | 2024-05-02 12:36PM EDT | 2024-05-09 | 90.86 | 445.60 | 461.70 | 0.00 | - | - | 0 | 26.95% |
| NDXP240510C17650000 | 2024-05-06 12:39PM EDT | 2024-05-10 | 388.87 | 458.60 | 474.60 | 0.00 | - | 2 | 1 | 25.97% |
| NDXP240513C17650000 | 2024-05-01 1:37PM EDT | 2024-05-13 | 126.75 | 460.90 | 477.40 | 0.00 | - | - | 0 | 20.04% |
| NDXP240515C17650000 | 2024-04-29 2:41PM EDT | 2024-05-15 | 348.20 | 487.10 | 503.60 | 0.00 | - | - | 1 | 20.86% |
| NDXP240516C17650000 | 2024-05-06 3:55PM EDT | 2024-05-16 | 500.00 | 503.00 | 518.30 | 0.00 | - | 1 | 10 | 21.38% |
| NDX240517C17650000 | 2024-05-06 1:32PM EDT | 2024-05-17 | 457.45 | 506.40 | 521.90 | 0.00 | - | 1 | 19 | 20.75% |
| NDXP240520C17650000 | 2024-05-02 1:12PM EDT | 2024-05-20 | 200.00 | 520.10 | 536.00 | 0.00 | - | - | 1 | 19.63% |
| NDXP240521C17650000 | 2024-05-07 11:28AM EDT | 2024-05-21 | 590.56 | 534.00 | 548.00 | +111.16 | +23.19% | 4 | 19 | 19.96% |
| NDXP240523C17650000 | 2024-04-26 1:43PM EDT | 2024-05-23 | 452.34 | 570.30 | 588.30 | 0.00 | - | 36 | 18 | 21.78% |
| NDXP240524C17650000 | 2024-04-30 11:57AM EDT | 2024-05-24 | 377.10 | 580.80 | 596.30 | 0.00 | - | - | 1 | 21.74% |
| NDXP240531C17650000 | 2024-05-06 2:55PM EDT | 2024-05-31 | 601.16 | 621.00 | 632.40 | 0.00 | - | 17 | 24 | 20.61% |
| NDX240621C17650000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 731.75 | 751.80 | 762.00 | 0.00 | - | 16 | 36 | 20.69% |
| NDX240719C17650000 | 2024-05-02 10:31AM EDT | 2024-07-19 | 545.60 | 907.10 | 916.60 | 0.00 | - | 1 | 4 | 21.33% |
| NDX240816C17650000 | 2024-04-25 10:48AM EDT | 2024-08-16 | 657.80 | 1,047.50 | 1,057.50 | 0.00 | - | 1 | 5 | 22.01% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17650000 | 2024-05-07 11:30AM EDT | 2024-05-07 | 0.17 | 0.05 | 0.25 | -0.46 | -73.02% | 14 | 81 | 17.51% |
| NDXP240508P17650000 | 2024-05-07 1:21PM EDT | 2024-05-08 | 1.00 | 1.40 | 1.65 | -3.48 | -77.68% | 187 | 10 | 15.79% |
| NDXP240509P17650000 | 2024-04-30 3:34PM EDT | 2024-05-09 | 247.16 | 4.80 | 5.40 | 0.00 | - | - | 1 | 15.91% |
| NDXP240510P17650000 | 2024-05-07 12:12PM EDT | 2024-05-10 | 8.11 | 10.30 | 11.20 | -25.19 | -75.65% | 4 | 16 | 16.21% |
| NDXP240513P17650000 | 2024-05-07 1:52PM EDT | 2024-05-13 | 15.95 | 15.50 | 16.60 | -25.15 | -61.19% | 3 | 9 | 13.57% |
| NDXP240514P17650000 | 2024-04-30 3:34PM EDT | 2024-05-14 | 277.14 | 23.40 | 24.80 | 0.00 | - | - | 1 | 14.27% |
| NDXP240515P17650000 | 2024-05-03 11:35AM EDT | 2024-05-15 | 121.80 | 40.10 | 41.60 | 0.00 | - | 2 | 0 | 16.00% |
| NDXP240516P17650000 | 2024-05-07 11:16AM EDT | 2024-05-16 | 43.08 | 45.00 | 47.00 | -233.67 | -84.43% | 1 | 1 | 15.88% |
| NDX240517P17650000 | 2024-05-06 4:03PM EDT | 2024-05-17 | 52.60 | 49.80 | 51.30 | -7.48 | -11.07% | 1 | 38 | 15.66% |
| NDXP240522P17650000 | 2024-05-03 2:53PM EDT | 2024-05-22 | 151.79 | 75.00 | 78.50 | 0.00 | - | 2 | 3 | 15.49% |
| NDXP240523P17650000 | 2024-04-29 2:32PM EDT | 2024-05-23 | 280.50 | 94.60 | 99.10 | 0.00 | - | - | 2 | 16.73% |
| NDXP240524P17650000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 180.90 | 100.40 | 102.30 | 0.00 | - | 3 | 7 | 16.51% |
| NDXP240528P17650000 | 2024-05-03 3:43PM EDT | 2024-05-28 | 118.50 | 109.90 | 114.50 | -72.55 | -37.97% | 2 | 2 | 15.78% |
| NDXP240531P17650000 | 2024-05-03 12:08PM EDT | 2024-05-31 | 217.08 | 127.20 | 130.60 | 0.00 | - | 6 | 9 | 15.83% |
| NDX240621P17650000 | 2024-05-07 10:09AM EDT | 2024-06-21 | 217.98 | 209.00 | 211.40 | -16.43 | -7.01% | 33 | 57 | 15.29% |
| NDXP240628P17650000 | 2024-05-07 9:58AM EDT | 2024-06-28 | 246.30 | 232.70 | 238.80 | -303.70 | -55.22% | 1 | 1 | 15.35% |
| NDX240719P17650000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 481.00 | 292.10 | 295.20 | 0.00 | - | 2 | 5 | 14.88% |
© 2024 Yahoo. All rights reserved.