UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,321.50 -9.70 (-0.42%) DOW
38,914.19 +61.92 (+0.16%) Bitcoin GBP
50,868.27 +148.06 (+0.29%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:18125.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18125000 | 2024-05-07 12:05PM EDT | 2024-05-07 | 42.30 | 44.70 | 46.80 | +15.73 | +59.20% | 192 | 46 | 8.89% |
| NDXP240508C18125000 | 2024-05-07 12:10PM EDT | 2024-05-08 | 77.10 | 77.50 | 80.00 | +33.60 | +77.24% | 18 | 85 | 12.60% |
| NDXP240509C18125000 | 2024-05-07 11:24AM EDT | 2024-05-09 | 99.26 | 105.00 | 108.00 | +51.58 | +108.18% | 14 | 1 | 14.59% |
| NDXP240510C18125000 | 2024-05-07 9:57AM EDT | 2024-05-10 | 96.40 | 124.30 | 126.80 | +20.70 | +27.34% | 2 | 19 | 15.13% |
| NDXP240513C18125000 | 2024-05-07 11:16AM EDT | 2024-05-13 | 143.50 | 143.00 | 145.40 | +25.60 | +21.71% | 4 | 3 | 13.30% |
| NDXP240514C18125000 | 2024-04-30 2:28PM EDT | 2024-05-14 | 65.21 | 163.50 | 166.00 | 0.00 | - | - | 2 | 14.36% |
| NDXP240515C18125000 | 2024-05-06 3:53PM EDT | 2024-05-15 | 152.50 | 192.00 | 194.50 | 0.00 | - | 2 | 13 | 16.05% |
| NDXP240516C18125000 | 2024-05-06 9:41AM EDT | 2024-05-16 | 138.30 | 207.40 | 209.90 | 0.00 | - | 1 | 1 | 16.52% |
| NDX240517C18125000 | 2024-05-07 12:11PM EDT | 2024-05-17 | 215.90 | 214.00 | 217.00 | +25.40 | +13.33% | 2 | 30 | 16.31% |
| NDXP240520C18125000 | 2024-05-02 9:40AM EDT | 2024-05-20 | 54.82 | 236.40 | 239.90 | 0.00 | - | - | 1 | 16.08% |
| NDXP240522C18125000 | 2024-04-26 12:16PM EDT | 2024-05-22 | 177.20 | 258.90 | 263.40 | 0.00 | - | 2 | 2 | 16.59% |
| NDXP240523C18125000 | 2024-05-02 9:40AM EDT | 2024-05-23 | 83.65 | 295.00 | 299.30 | 0.00 | - | - | 1 | 18.40% |
| NDXP240524C18125000 | 2024-04-25 4:00PM EDT | 2024-05-24 | 131.40 | 304.80 | 308.00 | 0.00 | - | 1 | 4 | 18.42% |
| NDXP240531C18125000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 301.33 | 345.20 | 349.80 | 0.00 | - | 17 | 17 | 17.84% |
| NDXP240607C18125000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 133.15 | 397.00 | 400.00 | 0.00 | - | 1 | 2 | 18.11% |
| NDX240621C18125000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 230.50 | 485.50 | 487.80 | 0.00 | - | 2 | 24 | 18.53% |
| NDX240719C18125000 | 2024-05-02 1:07PM EDT | 2024-07-19 | 348.40 | 641.80 | 648.90 | 0.00 | - | 2 | 5 | 19.55% |
| NDX240816C18125000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 604.40 | 787.50 | 795.40 | 0.00 | - | 2 | 3 | 20.49% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18125000 | 2024-05-02 10:34AM EDT | 2024-05-10 | 111.62 | 85.40 | 87.00 | -606.23 | -84.45% | 1 | 12 | 12.99% |
| NDXP240513P18125000 | 2024-05-02 10:34AM EDT | 2024-05-13 | 720.76 | 102.90 | 105.20 | 0.00 | - | - | 10 | 11.64% |
| NDX240517P18125000 | 2024-05-07 11:36AM EDT | 2024-05-17 | 171.50 | 163.20 | 165.30 | -418.80 | -70.95% | 1 | 2 | 14.08% |
| NDXP240524P18125000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 731.37 | 232.40 | 235.90 | 0.00 | - | - | 2 | 15.41% |
| NDXP240531P18125000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 430.58 | 261.80 | 265.80 | 0.00 | - | 2 | 2 | 14.66% |
| NDX240621P18125000 | 2024-04-10 12:31PM EDT | 2024-06-21 | 556.60 | 349.60 | 352.20 | 0.00 | - | 33 | 28 | 14.17% |
| NDXP240628P18125000 | 2024-04-05 11:13AM EDT | 2024-06-28 | 553.90 | 497.90 | 513.00 | 0.00 | - | 1 | 2 | 19.04% |
| NDX240719P18125000 | 2024-04-05 2:54PM EDT | 2024-07-19 | 608.90 | 553.00 | 565.40 | 0.00 | - | 1 | 2 | 17.73% |
| NDX241220P18125000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 1,103.90 | 816.90 | 822.00 | 0.00 | - | - | 10 | 14.60% |
© 2024 Yahoo. All rights reserved.