UK markets open in 1 hour 10 minutes
NIKKEI 225
38,723.93 +487.86 (+1.28%) HANG SENG
18,477.78 -100.52 (-0.54%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,329.50 -1.70 (-0.07%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,650.61 -544.26 (-1.06%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17900.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17900000 | 2024-05-06 4:07PM EDT | 2024-05-07 | 192.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NDXP240508C17900000 | 2024-05-06 3:31PM EDT | 2024-05-08 | 167.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240509C17900000 | 2024-05-06 4:02PM EDT | 2024-05-09 | 236.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NDXP240510C17900000 | 2024-05-06 4:04PM EDT | 2024-05-10 | 246.03 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| NDXP240513C17900000 | 2024-05-06 3:57PM EDT | 2024-05-13 | 259.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240514C17900000 | 2024-05-03 1:47PM EDT | 2024-05-14 | 185.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240515C17900000 | 2024-05-06 2:10PM EDT | 2024-05-15 | 270.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240516C17900000 | 2024-05-02 3:10PM EDT | 2024-05-16 | 122.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517C17900000 | 2024-05-06 10:51AM EDT | 2024-05-17 | 275.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240520C17900000 | 2024-05-06 2:28PM EDT | 2024-05-20 | 319.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240521C17900000 | 2024-05-02 2:27PM EDT | 2024-05-21 | 133.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240522C17900000 | 2024-05-03 10:41AM EDT | 2024-05-22 | 258.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 182.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524C17900000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 275.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 2024-05-28 | 233.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C17900000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C17900000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 343.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240531C17900000 | 2024-05-06 3:08PM EDT | 2024-05-31 | 424.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NDXP240607C17900000 | 2024-04-23 9:45AM EDT | 2024-06-07 | 269.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C17900000 | 2024-05-06 3:08PM EDT | 2024-06-21 | 560.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NDXP240628C17900000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 516.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 25.20% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 32.04% |
| NDX240920C17900000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 741.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930C17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 956.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 25.68% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 21.96% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 28.10% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17900000 | 2024-05-06 4:03PM EDT | 2024-05-07 | 9.15 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| NDXP240508P17900000 | 2024-05-06 4:02PM EDT | 2024-05-08 | 22.55 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| NDXP240510P17900000 | 2024-05-06 4:04PM EDT | 2024-05-10 | 51.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP240513P17900000 | 2024-05-06 3:18PM EDT | 2024-05-13 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240514P17900000 | 2024-05-03 2:19PM EDT | 2024-05-14 | 169.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240515P17900000 | 2024-05-06 2:13PM EDT | 2024-05-15 | 127.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP240516P17900000 | 2024-05-06 3:40PM EDT | 2024-05-16 | 127.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240517P17900000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 131.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDXP240520P17900000 | 2024-05-06 1:52PM EDT | 2024-05-20 | 162.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NDXP240522P17900000 | 2024-05-03 10:04AM EDT | 2024-05-22 | 274.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240524P17900000 | 2024-05-06 11:50AM EDT | 2024-05-24 | 219.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240528P17900000 | 2024-05-03 3:38PM EDT | 2024-05-28 | 283.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240530P17900000 | 2024-04-26 12:46PM EDT | 2024-05-30 | 430.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240531P17900000 | 2024-05-06 10:38AM EDT | 2024-05-31 | 252.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240614P17900000 | 2024-05-01 3:58PM EDT | 2024-06-14 | 702.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDX240621P17900000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 301.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240628P17900000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 625.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDX240719P17900000 | 2024-04-17 3:25PM EDT | 2024-07-19 | 762.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX240816P17900000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 491.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDX240920P17900000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 860.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NDXP240930P17900000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 686.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX241220P17900000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 938.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 24.30% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 17.42% |
© 2024 Yahoo. All rights reserved.