UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,322.60 -1.60 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,297.12 -481.26 (-0.95%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18250.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18250000 | 2024-05-07 3:46PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | -4.85 | -98.98% | 1,113 | 296 | 6.03% |
| NDXP240508C18250000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 6.25 | 5.70 | 6.70 | -13.65 | -68.59% | 235 | 12 | 9.54% |
| NDXP240509C18250000 | 2024-05-07 3:18PM EDT | 2024-05-09 | 20.95 | 21.30 | 23.00 | -3.35 | -13.79% | 14 | 25 | 11.86% |
| NDXP240510C18250000 | 2024-05-07 3:27PM EDT | 2024-05-10 | 37.78 | 36.60 | 38.70 | -11.82 | -23.83% | 2 | 16 | 12.95% |
| NDXP240513C18250000 | 2024-05-07 1:52PM EDT | 2024-05-13 | 61.10 | 54.20 | 56.60 | +12.14 | +24.80% | 15 | 3 | 11.90% |
| NDXP240514C18250000 | 2024-05-06 4:05PM EDT | 2024-05-14 | 84.00 | 71.40 | 74.30 | 0.00 | - | 7 | 2 | 13.00% |
| NDXP240515C18250000 | 2024-05-07 9:48AM EDT | 2024-05-15 | 118.20 | 99.50 | 102.50 | +94.50 | +398.73% | 2 | 5 | 14.95% |
| NDXP240516C18250000 | 2024-05-06 9:41AM EDT | 2024-05-16 | 140.85 | 113.50 | 116.80 | +49.46 | +54.12% | 1 | 0 | 15.45% |
| NDX240517C18250000 | 2024-05-07 2:56PM EDT | 2024-05-17 | 116.41 | 119.10 | 122.20 | -13.59 | -10.45% | 61 | 169 | 15.18% |
| NDXP240520C18250000 | 2024-05-07 10:05AM EDT | 2024-05-20 | 146.15 | 138.80 | 142.50 | +24.49 | +20.13% | 2 | 89 | 14.96% |
| NDXP240522C18250000 | 2024-05-03 2:14PM EDT | 2024-05-22 | 126.95 | 160.40 | 165.90 | 0.00 | - | 1 | 1 | 15.60% |
| NDXP240524C18250000 | 2024-05-06 1:44PM EDT | 2024-05-24 | 191.65 | 205.80 | 209.80 | 0.00 | - | 11 | 12 | 17.52% |
| NDXP240531C18250000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 220.20 | 244.70 | 251.40 | 0.00 | - | 2 | 8 | 17.10% |
| NDXP240607C18250000 | 2024-05-07 12:17PM EDT | 2024-06-07 | 326.60 | 293.60 | 299.50 | +44.30 | +15.69% | 1 | 2 | 17.40% |
| NDX240621C18250000 | 2024-05-07 3:34PM EDT | 2024-06-21 | 374.40 | 380.30 | 386.00 | +26.04 | +7.48% | 22 | 181 | 17.91% |
| NDXP240628C18250000 | 2024-05-06 11:47AM EDT | 2024-06-28 | 430.00 | 423.30 | 431.60 | +30.00 | +7.50% | 1 | 7 | 18.35% |
| NDX240719C18250000 | 2024-04-05 12:54PM EDT | 2024-07-19 | 797.30 | 465.40 | 477.50 | 0.00 | - | 3 | 3 | 16.95% |
| NDX240816C18250000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 419.80 | 681.90 | 691.70 | 0.00 | - | 2 | 4 | 20.05% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18250000 | 2024-05-07 3:48PM EDT | 2024-05-07 | 152.70 | 0.00 | 0.00 | -11.26 | -6.87% | 128 | 6 | 0.00% |
| NDXP240508P18250000 | 2024-04-24 9:36AM EDT | 2024-05-08 | 638.30 | 141.90 | 150.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18250000 | 2024-05-07 4:03PM EDT | 2024-05-10 | 178.73 | 166.40 | 173.70 | -28.13 | -13.60% | 4 | 7 | 8.75% |
| NDX240517P18250000 | 2024-05-07 4:03PM EDT | 2024-05-17 | 247.13 | 237.90 | 243.30 | -889.82 | -78.26% | 5 | 20 | 12.00% |
| NDXP240607P18250000 | 2024-04-25 11:59AM EDT | 2024-06-07 | 998.00 | 364.20 | 371.00 | 0.00 | - | 29 | 23 | 13.27% |
| NDXP240614P18250000 | 2024-04-26 12:37PM EDT | 2024-06-14 | 683.70 | 400.50 | 408.00 | 0.00 | - | 1 | 1 | 13.62% |
| NDX240621P18250000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 408.00 | 415.00 | 421.20 | -60.50 | -12.91% | 21 | 188 | 13.06% |
| NDXP240628P18250000 | 2024-04-10 3:24PM EDT | 2024-06-28 | 614.50 | 439.40 | 450.20 | 0.00 | - | 1 | 3 | 13.24% |
| NDX240719P18250000 | 2024-03-27 3:25PM EDT | 2024-07-19 | 590.40 | 765.90 | 777.70 | 0.00 | - | 3 | 3 | 21.32% |
| NDX240816P18250000 | 2024-04-17 12:38PM EDT | 2024-08-16 | 1,022.73 | 579.60 | 587.00 | 0.00 | - | 19 | 23 | 13.16% |
© 2024 Yahoo. All rights reserved.