UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.56 +0.08 (+0.10%) GOLD FUTURES
2,322.30 -8.90 (-0.38%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,458.07 -136.06 (-0.27%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:27PM EDT
Strike:18300.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18300000 | 2024-05-07 3:03PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | -1.95 | -97.50% | 461 | 88 | 7.72% |
| NDXP240508C18300000 | 2024-05-07 4:04PM EDT | 2024-05-08 | 1.83 | 1.90 | 2.45 | -6.47 | -77.95% | 147 | 50 | 9.27% |
| NDXP240509C18300000 | 2024-05-07 1:49PM EDT | 2024-05-09 | 18.23 | 11.40 | 12.60 | -5.29 | -22.49% | 7 | 17 | 11.38% |
| NDXP240510C18300000 | 2024-05-07 2:07PM EDT | 2024-05-10 | 21.70 | 23.40 | 24.90 | -14.62 | -40.25% | 58 | 50 | 12.48% |
| NDXP240513C18300000 | 2024-05-07 4:07PM EDT | 2024-05-13 | 39.84 | 37.70 | 39.70 | -11.21 | -21.96% | 16 | 17 | 11.46% |
| NDXP240514C18300000 | 2024-05-06 9:51AM EDT | 2024-05-14 | 51.50 | 53.80 | 55.90 | 0.00 | - | 1 | 18 | 12.60% |
| NDXP240515C18300000 | 2024-05-02 1:40PM EDT | 2024-05-15 | 19.80 | 79.90 | 82.50 | 0.00 | - | - | 10 | 14.60% |
| NDXP240516C18300000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 92.17 | 93.00 | 95.30 | 0.00 | - | 1 | 2 | 15.04% |
| NDX240517C18300000 | 2024-05-07 10:55AM EDT | 2024-05-17 | 118.95 | 97.40 | 100.20 | +22.30 | +23.07% | 4 | 79 | 14.77% |
| NDXP240520C18300000 | 2024-05-07 1:34PM EDT | 2024-05-20 | 140.41 | 117.20 | 120.70 | +67.46 | +92.47% | 10 | 7 | 14.67% |
| NDXP240521C18300000 | 2024-05-07 11:08AM EDT | 2024-05-21 | 156.65 | 127.30 | 130.70 | -46.97 | -23.07% | 3 | 12 | 14.91% |
| NDXP240522C18300000 | 2024-05-07 10:07AM EDT | 2024-05-22 | 148.60 | 137.80 | 142.30 | +15.40 | +11.56% | 1 | 1 | 15.25% |
| NDXP240523C18300000 | 2024-05-03 3:21PM EDT | 2024-05-23 | 132.21 | 170.00 | 177.70 | 0.00 | - | 1 | 1 | 17.18% |
| NDXP240524C18300000 | 2024-05-07 1:33PM EDT | 2024-05-24 | 208.15 | 182.10 | 185.60 | +14.80 | +7.65% | 7 | 24 | 17.21% |
| NDXP240528C18300000 | 2024-05-06 1:09PM EDT | 2024-05-28 | 174.73 | 189.90 | 197.50 | 0.00 | - | 3 | 4 | 16.27% |
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 2024-05-29 | 165.75 | 198.50 | 206.60 | 0.00 | - | 1 | 1 | 16.43% |
| NDXP240531C18300000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 251.40 | 219.90 | 225.60 | +18.80 | +8.08% | 1 | 7 | 16.80% |
| NDXP240607C18300000 | 2024-05-07 12:18PM EDT | 2024-06-07 | 302.75 | 267.60 | 273.20 | +57.10 | +23.24% | 1 | 5 | 17.13% |
| NDXP240614C18300000 | 2024-05-07 9:33AM EDT | 2024-06-14 | 337.00 | 318.40 | 325.70 | +43.35 | +14.76% | 2 | 3 | 17.78% |
| NDX240621C18300000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 349.70 | 353.40 | 358.10 | -10.30 | -2.86% | 5 | 319 | 17.65% |
| NDXP240628C18300000 | 2024-05-06 1:45PM EDT | 2024-06-28 | 377.54 | 392.90 | 403.80 | 0.00 | - | 2 | 12 | 18.12% |
| NDX240719C18300000 | 2024-05-07 12:56PM EDT | 2024-07-19 | 530.87 | 509.20 | 515.50 | +255.60 | +92.85% | 1 | 19 | 18.79% |
| NDX240816C18300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 502.00 | 653.00 | 661.20 | 0.00 | - | 1 | 7 | 19.83% |
| NDX240920C18300000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 717.72 | 818.20 | 826.00 | 0.00 | - | 1 | 105 | 20.84% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 2024-09-30 | 988.10 | 855.40 | 869.70 | 0.00 | - | 1 | 55 | 21.07% |
| NDX241018C18300000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 847.61 | 945.60 | 958.00 | 0.00 | - | - | 1 | 21.71% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 25.30% |
| NDX241220C18300000 | 2024-04-01 12:42PM EDT | 2024-12-20 | 1,553.20 | 1,008.90 | 1,021.50 | 0.00 | - | 110 | 128 | 19.58% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 20.63% |
| NDX250221C18300000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,147.30 | 1,457.20 | 1,480.40 | 0.00 | - | - | 1 | 24.45% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 18.56% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18300000 | 2024-04-23 9:48AM EDT | 2024-05-07 | 883.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240509P18300000 | 2024-04-25 9:40AM EDT | 2024-05-09 | 1,056.70 | 192.50 | 201.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18300000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 222.80 | 201.80 | 216.80 | -634.48 | -74.01% | 1 | 5 | 8.71% |
| NDXP240513P18300000 | 2024-05-07 1:09PM EDT | 2024-05-13 | 204.17 | 215.90 | 230.60 | -1,049.10 | -83.71% | 15 | 15 | 9.02% |
| NDXP240516P18300000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 447.50 | 265.90 | 272.40 | 0.00 | - | 6 | 0 | 12.06% |
| NDX240517P18300000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 493.95 | 269.50 | 277.40 | 0.00 | - | 1 | 16 | 11.96% |
| NDXP240524P18300000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 345.70 | 332.50 | 337.90 | -433.30 | -55.62% | 2 | 6 | 13.52% |
| NDXP240528P18300000 | 2024-04-26 1:46PM EDT | 2024-05-28 | 640.68 | 340.70 | 351.70 | 0.00 | - | 2 | 2 | 13.06% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 2024-05-29 | 645.32 | 347.60 | 357.90 | 0.00 | - | 2 | 1 | 13.14% |
| NDXP240530P18300000 | 2024-05-01 2:13PM EDT | 2024-05-30 | 938.05 | 352.60 | 366.40 | 0.00 | - | 1 | 2 | 13.35% |
| NDXP240531P18300000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 353.25 | 360.00 | 367.30 | -587.26 | -62.44% | 1 | 2 | 13.13% |
| NDXP240607P18300000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 546.07 | 391.60 | 397.90 | 0.00 | - | 2 | 4 | 13.10% |
| NDXP240614P18300000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 603.70 | 427.40 | 435.40 | 0.00 | - | 1 | 2 | 13.51% |
| NDX240621P18300000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 450.85 | 441.40 | 446.80 | -43.25 | -8.75% | 1 | 306 | 12.90% |
| NDXP240628P18300000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | - | 2 | 2 | 15.43% |
| NDX240719P18300000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 543.06 | 522.70 | 529.60 | -21.26 | -3.77% | 2 | 20 | 12.77% |
| NDX240816P18300000 | 2024-03-22 10:02AM EDT | 2024-08-16 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | - | 1 | 1 | 32.22% |
| NDX240920P18300000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 1,206.78 | 685.20 | 691.20 | 0.00 | - | 3 | 116 | 13.08% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 898.60 | 910.60 | 0.00 | - | 1 | 1 | 16.45% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 892.30 | 899.60 | 0.00 | - | 2 | 116 | 13.80% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 899.10 | 916.10 | 0.00 | - | 1 | 1 | 13.77% |
© 2024 Yahoo. All rights reserved.