UK markets open in 28 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,476.79 -101.51 (-0.55%) CRUDE OIL
78.58 +0.10 (+0.13%) GOLD FUTURES
2,326.60 -4.60 (-0.20%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,637.68 -682.39 (-1.33%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17950.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17950000 | 2024-05-06 4:04PM EDT | 2024-05-07 | 149.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NDXP240508C17950000 | 2024-05-06 11:12AM EDT | 2024-05-08 | 116.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NDXP240509C17950000 | 2024-05-06 2:33PM EDT | 2024-05-09 | 158.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDXP240510C17950000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 175.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240513C17950000 | 2024-05-06 12:43PM EDT | 2024-05-13 | 180.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240514C17950000 | 2024-05-03 9:44AM EDT | 2024-05-14 | 158.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240515C17950000 | 2024-05-06 2:10PM EDT | 2024-05-15 | 238.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240516C17950000 | 2024-05-02 10:30AM EDT | 2024-05-16 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517C17950000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 272.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240521C17950000 | 2024-05-06 11:33AM EDT | 2024-05-21 | 275.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240522C17950000 | 2024-04-29 9:55AM EDT | 2024-05-22 | 231.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP240524C17950000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 260.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240531C17950000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 248.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C17950000 | 2024-05-06 1:35PM EDT | 2024-06-07 | 427.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240621C17950000 | 2024-04-19 9:54AM EDT | 2024-06-21 | 346.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NDXP240628C17950000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 850.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17950000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 929.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240816C17950000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 732.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17950000 | 2024-05-06 4:08PM EDT | 2024-05-07 | 15.48 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| NDXP240509P17950000 | 2024-05-06 3:59PM EDT | 2024-05-09 | 48.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240510P17950000 | 2024-05-06 10:32AM EDT | 2024-05-10 | 109.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240513P17950000 | 2024-04-23 10:17AM EDT | 2024-05-13 | 615.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX240517P17950000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 142.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240522P17950000 | 2024-04-30 10:06AM EDT | 2024-05-22 | 388.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240524P17950000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 983.43 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| NDXP240531P17950000 | 2024-04-30 10:06AM EDT | 2024-05-31 | 436.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX240621P17950000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 356.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240628P17950000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 651.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDX240719P17950000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 441.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.