UK markets open in 7 hours 17 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.06 (-0.08%) GOLD FUTURES
2,323.60 -0.60 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,991.96 -552.36 (-1.09%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17800.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17800000 | 2024-05-07 3:33PM EDT | 2024-05-07 | 283.36 | 0.00 | 0.00 | -1.82 | -0.64% | 4 | 63 | 0.00% |
| NDXP240508C17800000 | 2024-05-06 3:04PM EDT | 2024-05-08 | 258.62 | 303.60 | 319.70 | 0.00 | - | 4 | 7 | 23.14% |
| NDXP240509C17800000 | 2024-05-07 3:33PM EDT | 2024-05-09 | 303.35 | 316.50 | 332.40 | +25.81 | +9.30% | 2 | 14 | 21.78% |
| NDXP240510C17800000 | 2024-05-07 2:56PM EDT | 2024-05-10 | 317.70 | 325.00 | 341.70 | +17.70 | +5.90% | 4 | 52 | 20.56% |
| NDXP240513C17800000 | 2024-05-07 2:58PM EDT | 2024-05-13 | 332.93 | 336.60 | 352.90 | +219.75 | +194.16% | 3 | 5 | 17.00% |
| NDXP240514C17800000 | 2024-05-03 9:32AM EDT | 2024-05-14 | 225.00 | 350.90 | 366.50 | 0.00 | - | 1 | 4 | 17.50% |
| NDXP240515C17800000 | 2024-05-07 1:45PM EDT | 2024-05-15 | 406.89 | 371.20 | 387.00 | +308.94 | +315.41% | 1 | 54 | 18.67% |
| NDXP240516C17800000 | 2024-05-03 10:03AM EDT | 2024-05-16 | 262.25 | 384.50 | 400.40 | 0.00 | - | 1 | 3 | 19.01% |
| NDX240517C17800000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 389.70 | 390.30 | 405.70 | +51.22 | +15.13% | 32 | 114 | 18.61% |
| NDXP240520C17800000 | 2024-04-23 9:34AM EDT | 2024-05-20 | 173.15 | 412.50 | 421.50 | 0.00 | - | - | 1 | 17.77% |
| NDXP240521C17800000 | 2024-05-03 3:46PM EDT | 2024-05-21 | 322.85 | 422.60 | 432.20 | 0.00 | - | 2 | 2 | 17.98% |
| NDXP240522C17800000 | 2024-05-03 11:44AM EDT | 2024-05-22 | 325.90 | 433.00 | 443.40 | 0.00 | - | 1 | 4 | 18.23% |
| NDXP240523C17800000 | 2024-05-03 12:06PM EDT | 2024-05-23 | 361.70 | 466.00 | 475.80 | 0.00 | - | 50 | 50 | 19.96% |
| NDXP240524C17800000 | 2024-05-03 12:53PM EDT | 2024-05-24 | 360.10 | 476.90 | 485.60 | 0.00 | - | 6 | 3 | 20.06% |
| NDXP240529C17800000 | 2024-05-01 10:27AM EDT | 2024-05-29 | 195.00 | 493.60 | 506.00 | 0.00 | - | - | 6 | 18.95% |
| NDXP240530C17800000 | 2024-04-25 2:29PM EDT | 2024-05-30 | 255.38 | 502.40 | 516.10 | 0.00 | - | - | 2 | 19.13% |
| NDXP240531C17800000 | 2024-05-07 10:19AM EDT | 2024-05-31 | 533.81 | 516.10 | 525.20 | +49.81 | +10.29% | 26 | 16 | 19.26% |
| NDXP240607C17800000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 383.93 | 565.30 | 574.80 | 0.00 | - | 1 | 1 | 19.47% |
| NDXP240614C17800000 | 2024-05-07 4:07PM EDT | 2024-06-14 | 622.10 | 616.90 | 627.00 | +145.16 | +30.44% | 8 | 1 | 19.95% |
| NDX240621C17800000 | 2024-05-07 1:46PM EDT | 2024-06-21 | 678.11 | 652.60 | 661.00 | +49.34 | +7.85% | 28 | 67 | 19.75% |
| NDXP240628C17800000 | 2024-05-06 9:52AM EDT | 2024-06-28 | 644.85 | 694.40 | 707.50 | 0.00 | - | 4 | 53 | 20.14% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 811.10 | 821.40 | 0.00 | - | 1 | 36 | 20.65% |
| NDX240816C17800000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 815.50 | 955.30 | 967.20 | 0.00 | - | 1 | 10 | 21.49% |
| NDX240920C17800000 | 2024-04-19 10:30AM EDT | 2024-09-20 | 792.90 | 1,121.10 | 1,131.00 | 0.00 | - | 2 | 3 | 22.32% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 31.84% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 22.11% |
| NDX251219C17800000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | - | 2 | 3 | 27.95% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17800000 | 2024-05-07 3:55PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | -3.15 | -98.44% | 141 | 46 | 10.62% |
| NDXP240508P17800000 | 2024-05-07 4:04PM EDT | 2024-05-08 | 1.78 | 1.05 | 1.50 | -9.59 | -84.34% | 118 | 13 | 11.31% |
| NDXP240509P17800000 | 2024-05-07 3:32PM EDT | 2024-05-09 | 10.25 | 6.40 | 7.20 | -11.15 | -52.10% | 21 | 4 | 12.62% |
| NDXP240510P17800000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 15.35 | 14.30 | 15.40 | -16.73 | -52.15% | 17 | 49 | 13.40% |
| NDXP240513P17800000 | 2024-05-06 2:17PM EDT | 2024-05-13 | 59.51 | 24.00 | 25.60 | 0.00 | - | 3 | 6 | 11.95% |
| NDXP240514P17800000 | 2024-05-07 2:17PM EDT | 2024-05-14 | 44.95 | 35.40 | 37.40 | -43.79 | -49.35% | 2 | 4 | 12.87% |
| NDXP240515P17800000 | 2024-05-07 12:50PM EDT | 2024-05-15 | 58.80 | 56.20 | 58.40 | -38.00 | -39.26% | 6 | 11 | 14.65% |
| NDXP240516P17800000 | 2024-05-06 11:53AM EDT | 2024-05-16 | 115.10 | 64.80 | 67.20 | 0.00 | - | 1 | 4 | 14.84% |
| NDX240517P17800000 | 2024-05-07 2:53PM EDT | 2024-05-17 | 81.10 | 68.20 | 69.80 | -40.81 | -33.48% | 9 | 56 | 14.41% |
| NDXP240521P17800000 | 2024-05-07 9:43AM EDT | 2024-05-21 | 105.41 | 91.20 | 94.00 | -23.27 | -18.08% | 6 | 3 | 14.34% |
| NDXP240522P17800000 | 2024-04-23 3:30PM EDT | 2024-05-22 | 494.20 | 98.70 | 103.40 | 0.00 | - | - | 2 | 14.61% |
| NDXP240524P17800000 | 2024-05-07 1:35PM EDT | 2024-05-24 | 127.10 | 129.00 | 132.30 | -114.12 | -47.31% | 4 | 5 | 15.83% |
| NDXP240528P17800000 | 2024-05-03 1:41PM EDT | 2024-05-28 | 154.50 | 138.10 | 142.80 | -98.18 | -38.86% | 4 | 1 | 14.98% |
| NDXP240530P17800000 | 2024-05-06 3:48PM EDT | 2024-05-30 | 185.18 | 149.80 | 158.00 | 0.00 | - | 10 | 13 | 15.25% |
| NDXP240531P17800000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 197.22 | 156.50 | 162.10 | 0.00 | - | 6 | 11 | 15.18% |
| NDXP240614P17800000 | 2024-05-02 3:50PM EDT | 2024-06-14 | 528.08 | 226.60 | 232.60 | 0.00 | - | - | 1 | 15.38% |
| NDX240621P17800000 | 2024-05-07 1:46PM EDT | 2024-06-21 | 240.80 | 243.90 | 247.20 | -27.85 | -10.37% | 5 | 43 | 14.76% |
| NDXP240628P17800000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 393.53 | 268.70 | 276.80 | 0.00 | - | 1 | 60 | 14.89% |
| NDX240719P17800000 | 2024-04-29 1:58PM EDT | 2024-07-19 | 350.40 | 330.70 | 334.90 | -158.55 | -31.15% | 2 | 9 | 14.47% |
| NDX240816P17800000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 511.95 | 627.80 | 637.30 | 0.00 | - | 1 | 1 | 20.48% |
| NDX240920P17800000 | 2024-04-18 12:27PM EDT | 2024-09-20 | 855.00 | 497.70 | 502.60 | 0.00 | - | 2 | 16 | 14.55% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 19.61% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 560.50 | 569.00 | 0.00 | - | 1 | 0 | 14.66% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 16.45% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 18.19% |
| NDX250117P17800000 | 2024-05-06 11:13AM EDT | 2025-01-17 | 806.60 | 749.10 | 758.80 | 0.00 | - | 1 | 3 | 14.98% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 17.04% |
© 2024 Yahoo. All rights reserved.