UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.54 +0.06 (+0.08%) GOLD FUTURES
2,322.70 -8.50 (-0.36%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,453.36 -155.31 (-0.31%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:24PM EDT
Strike:18175.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18175000 | 2024-05-07 3:47PM EDT | 2024-05-07 | 0.13 | 0.00 | 0.50 | -17.67 | -99.27% | 481 | 46 | 4.65% |
| NDXP240509C18175000 | 2024-05-07 11:52AM EDT | 2024-05-09 | 74.88 | 44.10 | 46.20 | +62.38 | +499.04% | 8 | 6 | 12.39% |
| NDXP240510C18175000 | 2024-05-03 11:57AM EDT | 2024-05-10 | 48.90 | 62.20 | 64.40 | 0.00 | - | 1 | 12 | 13.30% |
| NDXP240513C18175000 | 2024-05-06 2:05PM EDT | 2024-05-13 | 88.13 | 81.90 | 84.40 | +8.43 | +10.58% | 1 | 1 | 12.14% |
| NDXP240515C18175000 | 2024-05-03 11:37AM EDT | 2024-05-15 | 90.20 | 130.50 | 133.50 | 0.00 | - | 5 | 7 | 15.15% |
| NDX240517C18175000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 144.90 | 151.00 | 154.00 | +23.49 | +19.35% | 5 | 149 | 15.36% |
| NDXP240520C18175000 | 2024-05-03 2:11PM EDT | 2024-05-20 | 136.35 | 171.00 | 174.80 | 0.00 | - | 1 | 1 | 15.10% |
| NDXP240522C18175000 | 2024-04-26 12:55PM EDT | 2024-05-22 | 170.40 | 193.80 | 198.70 | 0.00 | - | 1 | 1 | 15.72% |
| NDXP240524C18175000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 83.66 | 241.90 | 245.50 | 0.00 | - | 10 | 2 | 17.76% |
| NDXP240531C18175000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 126.00 | 280.00 | 285.60 | 0.00 | - | 2 | 4 | 17.20% |
| NDXP240607C18175000 | 2024-04-22 10:36AM EDT | 2024-06-07 | 131.71 | 329.50 | 335.40 | 0.00 | - | - | 6 | 17.54% |
| NDX240621C18175000 | 2024-05-07 3:34PM EDT | 2024-06-21 | 413.70 | 417.60 | 423.00 | +182.30 | +78.78% | 1 | 29 | 18.05% |
| NDXP240628C18175000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 263.05 | 459.70 | 471.00 | 0.00 | - | 1 | 1 | 18.56% |
| NDX240719C18175000 | 2024-04-10 10:33AM EDT | 2024-07-19 | 730.60 | 576.00 | 583.50 | 0.00 | - | 1 | 2 | 19.17% |
| NDX240816C18175000 | 2024-04-15 12:16PM EDT | 2024-08-16 | 882.60 | 721.00 | 729.70 | 0.00 | - | - | 2 | 20.16% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509P18175000 | 2024-05-07 4:09PM EDT | 2024-05-09 | 108.36 | 104.60 | 109.50 | -461.52 | -80.99% | 4 | 1 | 8.92% |
| NDXP240510P18175000 | 2024-05-07 10:58AM EDT | 2024-05-10 | 139.00 | 119.00 | 131.60 | -271.00 | -66.10% | 4 | 0 | 10.99% |
| NDX240517P18175000 | 2024-05-07 12:29PM EDT | 2024-05-17 | 187.60 | 200.20 | 203.90 | -58.60 | -23.80% | 3 | 24 | 12.63% |
| NDXP240614P18175000 | 2024-04-30 10:33AM EDT | 2024-06-14 | 644.25 | 367.50 | 375.60 | 0.00 | - | - | 6 | 14.05% |
| NDX240621P18175000 | 2024-05-07 3:10PM EDT | 2024-06-21 | 392.00 | 384.00 | 388.90 | -262.85 | -40.14% | 2 | 31 | 13.46% |
| NDX240719P18175000 | 2024-03-26 10:39AM EDT | 2024-07-19 | 525.70 | 1,037.00 | 1,054.60 | 0.00 | - | 1 | 1 | 31.11% |
| NDX240816P18175000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 671.26 | 611.80 | 619.10 | 0.00 | - | 1 | 1 | 15.08% |
© 2024 Yahoo. All rights reserved.