UK markets open in 5 hours 31 minutes
NIKKEI 225
38,411.05 -424.05 (-1.09%) HANG SENG
18,479.37 0.00 (0.00%) CRUDE OIL
78.19 -0.19 (-0.24%) GOLD FUTURES
2,320.30 -3.90 (-0.17%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,091.18 -838.59 (-1.65%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17725.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C17725000 | 2024-05-06 12:32PM EDT | 2024-05-08 | 284.09 | 379.00 | 394.60 | 0.00 | - | 2 | 2 | 38.03% |
| NDXP240509C17725000 | 2024-05-06 9:57AM EDT | 2024-05-09 | 301.95 | 387.40 | 404.20 | 0.00 | - | 42 | 36 | 29.81% |
| NDXP240510C17725000 | 2024-05-06 1:11PM EDT | 2024-05-10 | 313.75 | 394.30 | 410.40 | 0.00 | - | 81 | 79 | 25.78% |
| NDXP240513C17725000 | 2024-05-01 2:28PM EDT | 2024-05-13 | 412.45 | 403.00 | 419.00 | +290.50 | +238.21% | 1 | 1 | 19.57% |
| NDXP240516C17725000 | 2024-04-30 10:02AM EDT | 2024-05-16 | 322.70 | 445.40 | 461.90 | 0.00 | - | - | 1 | 20.90% |
| NDX240517C17725000 | 2024-05-06 1:23PM EDT | 2024-05-17 | 398.33 | 450.60 | 466.70 | 0.00 | - | 3 | 21 | 20.32% |
| NDXP240520C17725000 | 2024-05-03 9:35AM EDT | 2024-05-20 | 322.43 | 467.80 | 483.00 | 0.00 | - | 1 | 2 | 19.26% |
| NDXP240522C17725000 | 2024-05-03 9:55AM EDT | 2024-05-22 | 390.73 | 487.90 | 502.90 | 0.00 | - | 1 | 1 | 19.52% |
| NDXP240531C17725000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 542.90 | 566.40 | 583.90 | 0.00 | - | 16 | 11 | 20.32% |
| NDXP240607C17725000 | 2024-04-18 3:22PM EDT | 2024-06-07 | 415.25 | 616.80 | 630.90 | 0.00 | - | - | 1 | 20.30% |
| NDX240621C17725000 | 2024-05-06 2:59PM EDT | 2024-06-21 | 675.85 | 702.40 | 716.50 | 0.00 | - | 16 | 14 | 20.43% |
| NDX240719C17725000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,120.60 | 859.30 | 873.50 | 0.00 | - | - | 1 | 21.11% |
| NDX240816C17725000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 635.30 | 1,004.30 | 1,018.90 | 0.00 | - | 1 | 5 | 21.90% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17725000 | 2024-05-07 3:54PM EDT | 2024-05-08 | 1.01 | 0.45 | 0.80 | -5.46 | -84.39% | 41 | 10 | 17.73% |
| NDXP240510P17725000 | 2024-05-07 10:16AM EDT | 2024-05-10 | 16.45 | 8.90 | 9.60 | -23.78 | -59.11% | 8 | 9 | 16.12% |
| NDXP240513P17725000 | 2024-05-07 3:54PM EDT | 2024-05-13 | 18.05 | 16.40 | 17.30 | -23.11 | -56.15% | 25 | 8 | 13.34% |
| NDXP240514P17725000 | 2024-05-02 2:53PM EDT | 2024-05-14 | 297.32 | 25.50 | 27.10 | 0.00 | - | - | 7 | 14.19% |
| NDXP240515P17725000 | 2024-05-07 10:56AM EDT | 2024-05-15 | 48.55 | 43.20 | 45.00 | -97.45 | -66.75% | 2 | 11 | 15.93% |
| NDXP240516P17725000 | 2024-04-30 10:11AM EDT | 2024-05-16 | 258.00 | 51.00 | 53.10 | 0.00 | - | - | 10 | 16.05% |
| NDX240517P17725000 | 2024-05-07 3:13PM EDT | 2024-05-17 | 61.10 | 54.00 | 55.60 | -93.77 | -60.55% | 4 | 23 | 15.52% |
| NDXP240523P17725000 | 2024-04-26 12:27PM EDT | 2024-05-23 | 329.50 | 102.40 | 107.40 | 0.00 | - | 1 | 1 | 16.64% |
| NDXP240524P17725000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 454.22 | 110.40 | 113.50 | 0.00 | - | - | 1 | 16.61% |
| NDXP240531P17725000 | 2024-05-06 2:39PM EDT | 2024-05-31 | 179.70 | 137.30 | 142.10 | 0.00 | - | 1 | 5 | 15.79% |
| NDXP240614P17725000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 227.20 | 204.80 | 210.90 | 0.00 | - | 1 | 1 | 15.85% |
| NDX240621P17725000 | 2024-05-02 1:02PM EDT | 2024-06-21 | 556.20 | 222.00 | 225.40 | 0.00 | - | 2 | 9 | 15.19% |
| NDXP240628P17725000 | 2024-04-15 12:37PM EDT | 2024-06-28 | 456.74 | 246.70 | 254.60 | 0.00 | - | 1 | 1 | 15.29% |
| NDX240719P17725000 | 2024-04-11 11:32AM EDT | 2024-07-19 | 453.10 | 307.90 | 311.90 | 0.00 | - | 4 | 17 | 14.80% |
| NDX240816P17725000 | 2024-03-25 10:29AM EDT | 2024-08-16 | 476.20 | 674.50 | 679.50 | 0.00 | - | 1 | 1 | 22.64% |
© 2024 Yahoo. All rights reserved.