UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.47 -0.01 (-0.01%) GOLD FUTURES
2,321.60 -9.60 (-0.41%) DOW
38,908.14 +55.87 (+0.14%) Bitcoin GBP
50,406.92 -75.90 (-0.15%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:18500.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18500000 | 2024-05-07 2:54PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.20 | -0.17 | -77.27% | 25 | 475 | 15.92% |
| NDXP240508C18500000 | 2024-05-07 3:25PM EDT | 2024-05-08 | 0.35 | 0.30 | 0.60 | -0.68 | -66.02% | 442 | 10 | 12.78% |
| NDXP240509C18500000 | 2024-05-07 11:00AM EDT | 2024-05-09 | 3.80 | 1.00 | 1.40 | +0.30 | +8.57% | 1 | 38 | 11.74% |
| NDXP240510C18500000 | 2024-05-07 12:04PM EDT | 2024-05-10 | 8.90 | 3.30 | 3.80 | +0.60 | +7.23% | 6 | 87 | 12.03% |
| NDXP240513C18500000 | 2024-05-07 9:47AM EDT | 2024-05-13 | 15.39 | 8.40 | 9.20 | +4.57 | +42.24% | 4 | 46 | 10.96% |
| NDXP240514C18500000 | 2024-05-07 2:17PM EDT | 2024-05-14 | 17.10 | 14.00 | 14.90 | +0.10 | +0.59% | 3 | 9 | 11.58% |
| NDXP240515C18500000 | 2024-05-07 11:33AM EDT | 2024-05-15 | 43.50 | 28.40 | 29.60 | +15.90 | +57.61% | 35 | 4 | 13.40% |
| NDXP240516C18500000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 41.00 | 38.90 | 40.40 | 0.00 | - | 1 | 5 | 14.17% |
| NDX240517C18500000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 47.00 | 40.80 | 42.00 | -5.00 | -9.62% | 12 | 76 | 13.71% |
| NDXP240520C18500000 | 2024-05-07 10:40AM EDT | 2024-05-20 | 62.35 | 56.90 | 58.50 | +11.77 | +23.27% | 2 | 37 | 13.82% |
| NDXP240521C18500000 | 2024-04-25 3:03PM EDT | 2024-05-21 | 39.36 | 63.80 | 65.80 | 0.00 | - | - | 1 | 14.03% |
| NDXP240522C18500000 | 2024-05-07 11:50AM EDT | 2024-05-22 | 95.45 | 70.80 | 73.80 | +70.25 | +278.77% | 2 | 1 | 14.28% |
| NDXP240524C18500000 | 2024-05-07 10:20AM EDT | 2024-05-24 | 121.60 | 107.00 | 108.90 | +88.50 | +267.37% | 7 | 35 | 16.17% |
| NDXP240528C18500000 | 2024-04-29 4:13PM EDT | 2024-05-28 | 105.65 | 112.20 | 119.10 | 0.00 | - | - | 1 | 15.31% |
| NDXP240530C18500000 | 2024-05-06 1:05PM EDT | 2024-05-30 | 123.52 | 128.40 | 134.80 | 0.00 | - | 175 | 45 | 15.64% |
| NDXP240531C18500000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 138.08 | 141.20 | 144.90 | 0.00 | - | 12 | 19 | 15.93% |
| NDXP240603C18500000 | 2024-05-06 1:45PM EDT | 2024-06-03 | 144.70 | 149.80 | 155.20 | 0.00 | - | 35 | 1 | 15.64% |
| NDXP240604C18500000 | 2024-05-01 2:44PM EDT | 2024-06-04 | 82.15 | 156.60 | 161.10 | 0.00 | - | - | 1 | 15.69% |
| NDXP240605C18500000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 55.45 | 163.90 | 169.30 | 0.00 | - | - | 11 | 15.87% |
| NDXP240607C18500000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 79.05 | 182.90 | 187.40 | 0.00 | - | 1 | 3 | 16.30% |
| NDXP240614C18500000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 244.77 | 227.00 | 231.00 | 0.00 | - | 2 | 7 | 16.77% |
| NDX240621C18500000 | 2024-05-07 12:56PM EDT | 2024-06-21 | 281.00 | 262.60 | 265.00 | +34.80 | +14.13% | 1 | 573 | 16.85% |
| NDXP240628C18500000 | 2024-04-04 2:42PM EDT | 2024-06-28 | 515.00 | 256.20 | 266.70 | 0.00 | - | 3 | 53 | 15.76% |
| NDX240719C18500000 | 2024-05-07 12:56PM EDT | 2024-07-19 | 430.60 | 403.40 | 407.40 | +105.13 | +32.30% | 1 | 26 | 17.84% |
| NDX240816C18500000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 546.00 | 549.20 | 554.00 | +82.20 | +17.72% | 4 | 198 | 19.11% |
| NDX240920C18500000 | 2024-05-07 12:17PM EDT | 2024-09-20 | 742.90 | 708.60 | 713.10 | +55.97 | +8.15% | 1 | 891 | 20.12% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 585.11 | 748.70 | 759.50 | 0.00 | - | 2 | 5 | 20.44% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 836.60 | 844.00 | 0.00 | - | 10 | 13 | 21.04% |
| NDX241115C18500000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 707.57 | 977.50 | 985.20 | 0.00 | - | - | 1 | 22.15% |
| NDX241220C18500000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 1,083.89 | 1,117.00 | 1,125.00 | 0.00 | - | 1 | 63 | 22.83% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 1,149.30 | 1,165.20 | 0.00 | - | 1 | 1 | 22.99% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX250620C18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,311.80 | 1,641.50 | 1,848.80 | 0.00 | - | - | 5 | 26.48% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 32.36% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18500000 | 2024-05-07 3:31PM EDT | 2024-05-08 | 407.00 | 394.40 | 409.70 | -153.35 | -27.37% | 1 | 8 | 20.01% |
| NDXP240510P18500000 | 2024-05-03 11:05AM EDT | 2024-05-10 | 672.67 | 388.60 | 404.90 | 0.00 | - | 35 | 23 | 11.85% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 2024-05-16 | 796.84 | 422.50 | 438.30 | 0.00 | - | - | 1 | 13.72% |
| NDX240517P18500000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 665.00 | 426.30 | 441.80 | 0.00 | - | 1 | 26 | 13.52% |
| NDXP240520P18500000 | 2024-05-03 11:05AM EDT | 2024-05-20 | 687.27 | 428.50 | 441.70 | 0.00 | - | 35 | 35 | 11.97% |
| NDXP240605P18500000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 1,085.90 | 502.00 | 511.30 | 0.00 | - | - | 10 | 12.59% |
| NDXP240614P18500000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 892.07 | 551.00 | 555.00 | 0.00 | - | 1 | 1 | 13.18% |
| NDX240621P18500000 | 2024-04-15 2:35PM EDT | 2024-06-21 | 889.23 | 556.00 | 564.50 | 0.00 | - | 2 | 421 | 12.55% |
| NDXP240628P18500000 | 2024-04-26 9:45AM EDT | 2024-06-28 | 952.30 | 576.60 | 585.90 | 0.00 | - | 1 | 4 | 12.56% |
| NDX240719P18500000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 1,421.62 | 631.70 | 635.30 | 0.00 | - | 5 | 14 | 12.28% |
| NDX240816P18500000 | 2024-05-06 1:02PM EDT | 2024-08-16 | 759.43 | 706.80 | 713.80 | 0.00 | - | 10 | 15 | 12.63% |
| NDX240920P18500000 | 2024-05-07 3:28PM EDT | 2024-09-20 | 785.70 | 783.10 | 788.80 | -28.50 | -3.50% | 16 | 298 | 12.66% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 799.80 | 809.60 | 0.00 | - | - | 1 | 12.69% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 14.22% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 1,140.99 | 915.30 | 924.00 | 0.00 | - | 5 | 6 | 13.30% |
| NDX241220P18500000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1,017.30 | 983.70 | 990.80 | 0.00 | - | 13 | 228 | 13.43% |
| NDX250117P18500000 | 2024-05-07 11:29AM EDT | 2025-01-17 | 1,000.00 | 1,011.10 | 1,021.20 | -82.37 | -7.61% | 115 | 558 | 13.18% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 1,196.30 | 1,223.20 | 0.00 | - | - | 5 | 13.08% |
© 2024 Yahoo. All rights reserved.