UK markets open in 6 hours 8 minutes
NIKKEI 225
38,474.23 -360.87 (-0.93%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.24 -0.14 (-0.18%) GOLD FUTURES
2,322.20 -2.00 (-0.09%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,109.68 -768.68 (-1.51%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18400.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C18400000 | 2024-05-07 4:13PM EDT | 2024-05-08 | 0.30 | 0.25 | 0.65 | -3.39 | -91.87% | 199 | 2 | 14.58% |
| NDXP240509C18400000 | 2024-05-07 3:59PM EDT | 2024-05-09 | 5.75 | 2.90 | 3.60 | -0.73 | -11.27% | 17 | 13 | 13.65% |
| NDXP240510C18400000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 9.43 | 9.00 | 9.80 | -8.87 | -48.47% | 11 | 90 | 13.99% |
| NDXP240513C18400000 | 2024-05-07 11:18AM EDT | 2024-05-13 | 32.95 | 18.70 | 19.90 | +4.17 | +14.49% | 8 | 8 | 12.12% |
| NDXP240514C18400000 | 2024-05-07 3:59PM EDT | 2024-05-14 | 28.35 | 30.00 | 31.40 | -0.65 | -2.24% | 2 | 5 | 13.11% |
| NDXP240515C18400000 | 2024-05-06 1:55PM EDT | 2024-05-15 | 50.55 | 51.00 | 53.20 | 0.00 | - | 1 | 5 | 15.14% |
| NDXP240516C18400000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 62.66 | 62.20 | 64.70 | 0.00 | - | 3 | 4 | 15.58% |
| NDX240517C18400000 | 2024-05-03 11:24AM EDT | 2024-05-17 | 41.09 | 66.80 | 69.20 | 0.00 | - | 16 | 91 | 15.25% |
| NDXP240520C18400000 | 2024-05-03 12:39PM EDT | 2024-05-20 | 107.25 | 83.40 | 86.40 | +43.08 | +67.13% | 2 | 2 | 14.90% |
| NDXP240521C18400000 | 2024-05-07 9:43AM EDT | 2024-05-21 | 106.86 | 92.90 | 96.00 | +55.41 | +107.70% | 6 | 1 | 15.16% |
| NDXP240522C18400000 | 2024-05-06 3:54PM EDT | 2024-05-22 | 106.60 | 102.20 | 106.50 | 0.00 | - | 6 | 4 | 15.48% |
| NDXP240524C18400000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 108.65 | 142.70 | 146.20 | 0.00 | - | 1 | 3 | 17.39% |
| NDXP240528C18400000 | 2024-05-06 10:12AM EDT | 2024-05-28 | 135.80 | 150.30 | 157.60 | 0.00 | - | 1 | 2 | 16.37% |
| NDXP240530C18400000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 143.50 | 166.60 | 175.80 | 0.00 | - | - | 1 | 16.73% |
| NDXP240531C18400000 | 2024-05-03 2:36PM EDT | 2024-05-31 | 149.00 | 178.60 | 184.20 | 0.00 | - | 1 | 7 | 16.86% |
| NDXP240614C18400000 | 2024-05-07 11:54AM EDT | 2024-06-14 | 307.70 | 274.50 | 281.20 | +198.35 | +181.39% | 1 | 1 | 17.77% |
| NDX240621C18400000 | 2024-05-07 1:46PM EDT | 2024-06-21 | 326.70 | 307.70 | 312.20 | +44.10 | +15.61% | 1 | 469 | 17.60% |
| NDXP240628C18400000 | 2024-05-07 11:26AM EDT | 2024-06-28 | 378.82 | 347.50 | 356.60 | +89.27 | +30.83% | 1 | 12 | 18.04% |
| NDX240719C18400000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 392.28 | 459.80 | 466.20 | 0.00 | - | 1 | 8 | 18.68% |
| NDX240816C18400000 | 2024-05-07 12:12PM EDT | 2024-08-16 | 637.10 | 602.00 | 610.10 | +203.30 | +46.86% | 1 | 18 | 19.70% |
| NDX240920C18400000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 462.98 | 765.30 | 773.80 | 0.00 | - | 1 | 29 | 20.71% |
| NDXP240930C18400000 | 2024-04-05 4:00PM EDT | 2024-09-30 | 1,013.99 | 728.40 | 743.60 | 0.00 | - | 1 | 1 | 19.32% |
| NDX241018C18400000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 650.67 | 892.10 | 903.40 | 0.00 | - | 1 | 2 | 21.54% |
| NDX241220C18400000 | 2024-04-05 10:31AM EDT | 2024-12-20 | 1,330.00 | 1,086.40 | 1,105.70 | 0.00 | - | 1 | 109 | 21.86% |
| NDXP241231C18400000 | 2024-04-01 12:20PM EDT | 2024-12-31 | 1,531.05 | 984.70 | 1,008.20 | 0.00 | - | - | 3 | 19.68% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 2,102.90 | 2,563.60 | 0.00 | - | - | 1 | 29.47% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18400000 | 2024-04-29 1:48PM EDT | 2024-05-10 | 606.95 | 283.00 | 299.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240513P18400000 | 2024-05-07 1:09PM EDT | 2024-05-13 | 278.12 | 290.50 | 306.70 | -1,081.61 | -79.55% | 15 | 15 | 0.00% |
| NDXP240516P18400000 | 2024-05-06 10:05AM EDT | 2024-05-16 | 441.40 | 328.00 | 342.80 | 0.00 | - | 1 | 1 | 11.95% |
| NDX240517P18400000 | 2024-05-02 4:01PM EDT | 2024-05-17 | 815.81 | 331.10 | 345.20 | 0.00 | - | 1 | 9 | 11.63% |
| NDXP240520P18400000 | 2024-05-07 11:02AM EDT | 2024-05-20 | 334.43 | 345.40 | 358.20 | -941.07 | -73.78% | 2 | 1 | 11.53% |
| NDXP240523P18400000 | 2024-04-23 2:54PM EDT | 2024-05-23 | 914.70 | 380.80 | 390.60 | 0.00 | - | - | 1 | 13.10% |
| NDXP240524P18400000 | 2024-04-17 9:31AM EDT | 2024-05-24 | 733.20 | 389.40 | 396.20 | 0.00 | - | 1 | 4 | 13.13% |
| NDXP240531P18400000 | 2024-04-19 12:43PM EDT | 2024-05-31 | 1,282.15 | 413.50 | 422.00 | 0.00 | - | 1 | 1 | 12.67% |
| NDXP240607P18400000 | 2024-04-26 11:00AM EDT | 2024-06-07 | 760.20 | 444.00 | 453.00 | 0.00 | - | 2 | 4 | 12.79% |
| NDXP240614P18400000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 678.05 | 477.60 | 486.10 | 0.00 | - | 1 | 2 | 13.10% |
| NDX240621P18400000 | 2024-05-07 10:56AM EDT | 2024-06-21 | 486.35 | 490.20 | 498.60 | -374.85 | -43.53% | 2 | 359 | 12.57% |
| NDXP240628P18400000 | 2024-05-07 11:26AM EDT | 2024-06-28 | 510.54 | 512.70 | 524.80 | -95.77 | -15.80% | 1 | 21 | 12.71% |
| NDX240719P18400000 | 2024-03-04 3:36PM EDT | 2024-07-19 | 669.50 | 647.00 | 657.40 | 0.00 | - | 2 | 3 | 14.99% |
| NDX240920P18400000 | 2024-04-12 3:18PM EDT | 2024-09-20 | 950.20 | 727.30 | 734.00 | 0.00 | - | 6 | 21 | 12.76% |
| NDX241018P18400000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 1,051.43 | 955.40 | 964.20 | 0.00 | - | 1 | 1 | 16.42% |
| NDX241220P18400000 | 2024-05-06 1:06PM EDT | 2024-12-20 | 985.40 | 930.40 | 938.50 | 0.00 | - | 1 | 59 | 13.51% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 21.09% |
© 2024 Yahoo. All rights reserved.