UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.75 +0.27 (+0.34%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,881.29 +29.02 (+0.07%) Bitcoin GBP
50,716.31 +118.98 (+0.24%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:17925.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17925000 | 2024-05-07 9:39AM EDT | 2024-05-07 | 189.10 | 217.80 | 229.60 | +70.30 | +59.18% | 1 | 46 | 22.41% |
| NDXP240508C17925000 | 2024-05-07 11:16AM EDT | 2024-05-08 | 239.40 | 227.40 | 235.30 | +97.60 | +68.83% | 2 | 75 | 17.53% |
| NDXP240509C17925000 | 2024-05-07 10:40AM EDT | 2024-05-09 | 208.75 | 242.40 | 256.30 | +51.65 | +32.88% | 1 | 21 | 18.72% |
| NDXP240510C17925000 | 2024-05-06 1:02PM EDT | 2024-05-10 | 186.60 | 259.90 | 273.80 | 0.00 | - | 2 | 17 | 19.06% |
| NDXP240513C17925000 | 2024-05-07 11:06AM EDT | 2024-05-13 | 275.15 | 274.60 | 288.50 | +35.94 | +15.02% | 1 | 5 | 16.13% |
| NDXP240514C17925000 | 2024-05-06 1:42PM EDT | 2024-05-14 | 218.22 | 291.80 | 305.70 | 0.00 | - | 1 | 0 | 16.92% |
| NDXP240516C17925000 | 2024-05-03 3:16PM EDT | 2024-05-16 | 220.20 | 327.30 | 340.40 | 0.00 | - | 1 | 3 | 18.32% |
| NDX240517C17925000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 221.35 | 335.30 | 347.60 | 0.00 | - | 5 | 23 | 18.09% |
| NDXP240521C17925000 | 2024-05-06 2:56PM EDT | 2024-05-21 | 317.46 | 367.50 | 379.50 | 0.00 | - | 1 | 2 | 17.82% |
| NDXP240522C17925000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 242.00 | 378.40 | 390.70 | 0.00 | - | 1 | 1 | 18.03% |
| NDXP240523C17925000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 173.50 | 414.00 | 428.30 | 0.00 | - | - | 1 | 20.02% |
| NDXP240524C17925000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 255.62 | 422.30 | 435.30 | 0.00 | - | 1 | 9 | 19.91% |
| NDXP240531C17925000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 311.97 | 461.50 | 475.90 | 0.00 | - | 2 | 2 | 19.12% |
| NDXP240607C17925000 | 2024-04-29 9:58AM EDT | 2024-06-07 | 370.57 | 515.10 | 526.50 | 0.00 | - | 2 | 4 | 19.33% |
| NDX240621C17925000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 299.50 | 601.90 | 613.40 | 0.00 | - | 2 | 16 | 19.59% |
| NDXP240628C17925000 | 2024-03-14 2:18PM EDT | 2024-06-28 | 924.40 | 778.20 | 793.30 | 0.00 | - | 1 | 1 | 24.89% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 945.40 | 757.30 | 769.40 | 0.00 | - | - | 1 | 20.31% |
| NDX240816C17925000 | 2024-04-19 11:48AM EDT | 2024-08-16 | 561.80 | 907.30 | 919.40 | 0.00 | - | 12 | 32 | 21.28% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17925000 | 2024-05-07 12:22PM EDT | 2024-05-07 | 0.95 | 0.80 | 1.05 | -10.12 | -91.42% | 143 | 45 | 11.52% |
| NDXP240508P17925000 | 2024-05-07 11:30AM EDT | 2024-05-08 | 10.98 | 8.80 | 9.30 | -30.02 | -73.22% | 19 | 2 | 13.00% |
| NDXP240510P17925000 | 2024-05-07 9:37AM EDT | 2024-05-10 | 44.63 | 33.40 | 34.40 | -589.03 | -92.96% | 10 | 4 | 14.50% |
| NDXP240516P17925000 | 2024-05-07 10:58AM EDT | 2024-05-16 | 96.86 | 93.90 | 95.70 | -73.81 | -43.25% | 1 | 9 | 15.33% |
| NDX240517P17925000 | 2024-05-07 10:58AM EDT | 2024-05-17 | 100.55 | 97.00 | 98.10 | -33.26 | -24.86% | 1 | 18 | 14.83% |
| NDXP240524P17925000 | 2024-04-30 10:05AM EDT | 2024-05-24 | 399.30 | 163.00 | 164.70 | 0.00 | - | - | 8 | 16.09% |
| NDXP240607P17925000 | 2024-05-06 11:51AM EDT | 2024-06-07 | 294.61 | 225.40 | 228.60 | 0.00 | - | 2 | 8 | 15.20% |
| NDX240621P17925000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 543.10 | 280.20 | 282.10 | 0.00 | - | 2 | 6 | 14.84% |
| NDX240719P17925000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 393.00 | 366.10 | 369.00 | -35.50 | -8.28% | 2 | 1 | 14.44% |
| NDX240816P17925000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 501.20 | 447.80 | 451.40 | 0.00 | - | 4 | 24 | 14.50% |
© 2024 Yahoo. All rights reserved.