UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.65 +0.17 (+0.22%) GOLD FUTURES
2,322.20 -9.00 (-0.39%) DOW
38,872.20 +19.93 (+0.05%) Bitcoin GBP
50,557.52 +42.76 (+0.08%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:18450.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18450000 | 2024-05-07 12:15PM EDT | 2024-05-07 | 0.30 | 0.05 | 0.15 | -0.20 | -40.00% | 75 | 129 | 14.36% |
| NDXP240508C18450000 | 2024-05-07 1:55PM EDT | 2024-05-08 | 0.83 | 0.55 | 0.90 | -0.87 | -51.18% | 166 | 16 | 12.58% |
| NDXP240509C18450000 | 2024-05-07 1:20PM EDT | 2024-05-09 | 5.02 | 2.75 | 3.10 | +0.55 | +12.30% | 12 | 3 | 12.52% |
| NDXP240510C18450000 | 2024-05-07 10:44AM EDT | 2024-05-10 | 9.60 | 7.20 | 7.90 | +0.05 | +0.52% | 6 | 34 | 13.15% |
| NDXP240513C18450000 | 2024-05-07 1:52PM EDT | 2024-05-13 | 16.60 | 14.30 | 15.50 | +2.95 | +21.61% | 5 | 3 | 11.80% |
| NDXP240515C18450000 | 2024-04-29 9:47AM EDT | 2024-05-15 | 50.80 | 40.80 | 42.70 | 0.00 | - | 1 | 1 | 14.50% |
| NDX240517C18450000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 57.27 | 55.40 | 56.80 | +18.87 | +49.14% | 7 | 33 | 14.70% |
| NDXP240524C18450000 | 2024-05-01 10:09AM EDT | 2024-05-24 | 34.68 | 124.50 | 128.20 | 0.00 | - | 1 | 3 | 16.94% |
| NDXP240531C18450000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 130.10 | 158.30 | 163.50 | 0.00 | - | 1 | 2 | 16.48% |
| NDXP240607C18450000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 187.33 | 202.70 | 208.00 | 0.00 | - | 1 | 8 | 16.83% |
| NDXP240614C18450000 | 2024-05-07 12:30PM EDT | 2024-06-14 | 281.73 | 248.60 | 257.60 | +76.83 | +37.50% | 1 | 4 | 17.48% |
| NDX240621C18450000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 295.00 | 282.60 | 286.80 | +82.90 | +39.09% | 1 | 12 | 17.30% |
| NDXP240628C18450000 | 2024-04-22 3:07PM EDT | 2024-06-28 | 175.67 | 323.40 | 330.80 | 0.00 | - | 1 | 2 | 17.78% |
| NDX240719C18450000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 306.30 | 432.00 | 437.60 | 0.00 | - | - | 5 | 18.42% |
| NDX240816C18450000 | 2024-05-02 1:29PM EDT | 2024-08-16 | 364.00 | 574.20 | 580.20 | 0.00 | - | 1 | 6 | 19.49% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18450000 | 2024-04-09 3:31PM EDT | 2024-05-17 | 499.40 | 384.70 | 399.20 | 0.00 | - | 3 | 4 | 11.54% |
| NDX240621P18450000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 889.00 | 531.00 | 535.80 | 0.00 | - | 2 | 27 | 12.28% |
| NDXP240628P18450000 | 2024-04-19 12:33PM EDT | 2024-06-28 | 1,357.00 | 553.20 | 564.40 | 0.00 | - | 2 | 1 | 12.58% |
© 2024 Yahoo. All rights reserved.