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
2,320.40 -10.80 (-0.46%) DOW
38,919.77 +67.50 (+0.17%) Bitcoin GBP
50,452.30 -4.65 (-0.01%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:17775.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17775000 | 2024-05-06 2:53PM EDT | 2024-05-07 | 263.43 | 309.10 | 324.10 | 0.00 | - | 20 | 26 | 0.00% |
| NDXP240508C17775000 | 2024-05-06 10:25AM EDT | 2024-05-08 | 249.86 | 316.50 | 331.90 | 0.00 | - | 1 | 0 | 8.42% |
| NDXP240509C17775000 | 2024-05-06 9:39AM EDT | 2024-05-09 | 268.36 | 329.70 | 344.80 | 0.00 | - | 1 | 1 | 16.16% |
| NDXP240510C17775000 | 2024-05-07 10:49AM EDT | 2024-05-10 | 364.75 | 338.00 | 353.10 | +83.52 | +29.70% | 1 | 6 | 16.19% |
| NDX240517C17775000 | 2024-05-06 10:43AM EDT | 2024-05-17 | 358.90 | 404.30 | 417.80 | 0.00 | - | 1 | 13 | 17.04% |
| NDXP240520C17775000 | 2024-05-03 10:25AM EDT | 2024-05-20 | 288.20 | 423.20 | 436.90 | 0.00 | - | 1 | 3 | 16.73% |
| NDXP240522C17775000 | 2024-05-03 9:55AM EDT | 2024-05-22 | 358.73 | 444.00 | 457.00 | 0.00 | - | 1 | 1 | 17.20% |
| NDXP240531C17775000 | 2024-05-06 3:14PM EDT | 2024-05-31 | 504.60 | 526.30 | 541.00 | 0.00 | - | 14 | 7 | 18.70% |
| NDX240621C17775000 | 2024-05-06 3:14PM EDT | 2024-06-21 | 638.65 | 656.70 | 668.20 | 0.00 | - | 14 | 12 | 19.06% |
| NDX240719C17775000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 481.00 | 819.00 | 827.40 | 0.00 | - | 1 | 2 | 20.11% |
| NDX240816C17775000 | 2024-03-25 11:18AM EDT | 2024-08-16 | 1,362.71 | 735.00 | 742.60 | 0.00 | - | 90 | 90 | 14.83% |
| NDX250117C17775000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,552.25 | 1,653.90 | 1,670.20 | 0.00 | - | 2 | 1 | 25.03% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17775000 | 2024-05-07 11:06AM EDT | 2024-05-07 | 0.40 | 0.00 | 0.20 | -1.85 | -82.22% | 26 | 25 | 13.70% |
| NDXP240508P17775000 | 2024-05-07 3:35PM EDT | 2024-05-08 | 2.20 | 1.90 | 2.30 | -33.87 | -93.90% | 49 | 4 | 13.55% |
| NDXP240509P17775000 | 2024-05-07 1:49PM EDT | 2024-05-09 | 9.50 | 7.50 | 8.20 | -32.05 | -77.14% | 5 | 7 | 14.37% |
| NDXP240513P17775000 | 2024-05-07 10:55AM EDT | 2024-05-13 | 28.10 | 25.40 | 26.50 | -36.25 | -56.33% | 5 | 8 | 13.17% |
| NDX240517P17775000 | 2024-04-29 11:08AM EDT | 2024-05-17 | 78.88 | 71.10 | 72.50 | -200.52 | -71.77% | 1 | 7 | 15.71% |
| NDXP240520P17775000 | 2024-05-06 10:21AM EDT | 2024-05-20 | 134.33 | 86.40 | 88.60 | 0.00 | - | 6 | 9 | 15.34% |
| NDXP240614P17775000 | 2024-04-29 10:27AM EDT | 2024-06-14 | 421.80 | 226.00 | 230.40 | 0.00 | - | 1 | 2 | 15.95% |
| NDX240621P17775000 | 2024-04-30 10:29AM EDT | 2024-06-21 | 453.40 | 243.80 | 245.70 | 0.00 | - | 3 | 5 | 15.33% |
| NDXP240628P17775000 | 2024-04-19 11:58AM EDT | 2024-06-28 | 838.37 | 271.30 | 276.10 | 0.00 | - | 4 | 3 | 15.46% |
| NDX240719P17775000 | 2024-05-06 12:02PM EDT | 2024-07-19 | 380.20 | 332.40 | 335.30 | 0.00 | - | 1 | 8 | 15.00% |
© 2024 Yahoo. All rights reserved.