UK markets open in 7 hours 17 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.06 (-0.08%) GOLD FUTURES
2,323.60 -0.60 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,991.96 -552.36 (-1.09%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18525.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18525000 | 2024-05-07 2:14PM EDT | 2024-05-07 | 0.08 | 0.00 | 0.00 | -0.27 | -77.14% | 17 | 14 | 6.25% |
| NDXP240508C18525000 | 2024-05-07 3:54PM EDT | 2024-05-08 | 0.28 | 0.05 | 0.45 | -1.29 | -82.17% | 80 | 11 | 13.19% |
| NDXP240509C18525000 | 2024-05-06 3:42PM EDT | 2024-05-09 | 2.33 | 0.45 | 1.00 | 0.00 | - | 10 | 23 | 11.94% |
| NDXP240510C18525000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 5.28 | 2.20 | 2.80 | -0.07 | -1.31% | 1 | 60 | 12.12% |
| NDXP240513C18525000 | 2024-05-03 11:33AM EDT | 2024-05-13 | 7.85 | 6.20 | 7.10 | 0.00 | - | 3 | 3 | 10.96% |
| NDXP240515C18525000 | 2024-04-24 11:05AM EDT | 2024-05-15 | 34.41 | 26.30 | 27.60 | 0.00 | - | - | 0 | 13.80% |
| NDX240517C18525000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 30.68 | 38.10 | 39.60 | 0.00 | - | 10 | 40 | 14.09% |
| NDXP240520C18525000 | 2024-05-07 10:40AM EDT | 2024-05-20 | 56.65 | 51.00 | 53.50 | +15.75 | +38.51% | 1 | 1 | 13.96% |
| NDXP240522C18525000 | 2024-05-07 11:50AM EDT | 2024-05-22 | 88.23 | 66.20 | 70.10 | +65.03 | +280.30% | 1 | 1 | 14.58% |
| NDXP240524C18525000 | 2024-05-07 3:53PM EDT | 2024-05-24 | 103.33 | 100.90 | 104.40 | +22.43 | +27.73% | 2 | 5 | 16.46% |
| NDXP240531C18525000 | 2024-05-06 2:53PM EDT | 2024-05-31 | 131.05 | 133.20 | 138.90 | 0.00 | - | 10 | 8 | 16.13% |
| NDXP240607C18525000 | 2024-05-07 11:13AM EDT | 2024-06-07 | 201.28 | 176.10 | 181.80 | +39.38 | +24.32% | 12 | 3 | 16.53% |
| NDXP240614C18525000 | 2024-05-03 4:10PM EDT | 2024-06-14 | 187.00 | 222.70 | 229.40 | 0.00 | - | 2 | 7 | 17.18% |
| NDX240621C18525000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 117.45 | 254.40 | 258.00 | 0.00 | - | 1 | 34 | 17.02% |
| NDXP240628C18525000 | 2024-04-30 11:39AM EDT | 2024-06-28 | 201.52 | 292.50 | 300.70 | 0.00 | - | 1 | 1 | 17.50% |
| NDX240719C18525000 | 2024-02-08 1:39PM EDT | 2024-07-19 | 644.88 | 721.20 | 732.60 | 0.00 | - | - | 1 | 28.40% |
| NDX240816C18525000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 302.51 | 539.80 | 547.50 | 0.00 | - | - | 12 | 19.28% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18525000 | 2024-04-19 11:28AM EDT | 2024-05-17 | 1,306.55 | 426.00 | 442.00 | 0.00 | - | 2 | 3 | 9.10% |
| NDXP240524P18525000 | 2024-04-10 1:51PM EDT | 2024-05-24 | 693.17 | 467.50 | 483.20 | 0.00 | - | - | 2 | 11.97% |
| NDXP240531P18525000 | 2024-05-07 2:22PM EDT | 2024-05-31 | 516.17 | 490.30 | 505.40 | -175.61 | -25.39% | 1 | 1 | 11.79% |
| NDX240621P18525000 | 2024-04-25 4:05PM EDT | 2024-06-21 | 914.00 | 558.80 | 570.70 | 0.00 | - | 1 | 18 | 11.82% |
| NDXP240628P18525000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 722.06 | 592.00 | 603.40 | 0.00 | - | 1 | 1 | 12.37% |
| NDX240719P18525000 | 2024-04-10 3:22PM EDT | 2024-07-19 | 795.80 | 633.00 | 640.90 | 0.00 | - | - | 1 | 11.75% |
© 2024 Yahoo. All rights reserved.