UK markets open in 5 hours 33 minutes
NIKKEI 225
38,449.19 -385.91 (-0.99%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.22 -0.16 (-0.20%) GOLD FUTURES
2,320.40 -3.80 (-0.16%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,057.24 -883.32 (-1.73%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18800.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C18800000 | 2024-05-07 3:45PM EDT | 2024-05-08 | 0.20 | 0.00 | 0.30 | -2.59 | -92.83% | 16 | 28 | 27.39% |
| NDXP240509C18800000 | 2024-04-22 10:59AM EDT | 2024-05-09 | 2.30 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 20.46% |
| NDXP240510C18800000 | 2024-05-07 9:46AM EDT | 2024-05-10 | 1.05 | 0.20 | 0.80 | -0.35 | -25.00% | 9 | 24 | 17.65% |
| NDXP240513C18800000 | 2024-05-07 9:46AM EDT | 2024-05-13 | 2.04 | 0.60 | 1.35 | +0.11 | +5.70% | 9 | 23 | 13.34% |
| NDXP240514C18800000 | 2024-05-07 10:32AM EDT | 2024-05-14 | 2.82 | 1.55 | 2.30 | +0.55 | +24.23% | 4 | 3 | 13.31% |
| NDXP240515C18800000 | 2024-05-07 11:31AM EDT | 2024-05-15 | 8.83 | 4.70 | 5.40 | +2.13 | +31.79% | 1 | 3 | 14.31% |
| NDXP240516C18800000 | 2024-05-06 3:57PM EDT | 2024-05-16 | 10.90 | 7.20 | 8.20 | 0.00 | - | 4 | 5 | 14.60% |
| NDX240517C18800000 | 2024-05-07 1:32PM EDT | 2024-05-17 | 14.12 | 8.60 | 9.30 | +4.22 | +42.63% | 5 | 27 | 14.20% |
| NDXP240520C18800000 | 2024-04-22 9:59AM EDT | 2024-05-20 | 11.05 | 13.90 | 15.30 | 0.00 | - | 1 | 0 | 13.89% |
| NDXP240521C18800000 | 2024-05-07 11:10AM EDT | 2024-05-21 | 26.30 | 17.20 | 18.90 | +15.62 | +146.25% | 1 | 3 | 14.07% |
| NDXP240522C18800000 | 2024-05-03 9:30AM EDT | 2024-05-22 | 17.05 | 21.10 | 23.90 | 0.00 | - | 1 | 1 | 14.43% |
| NDXP240524C18800000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 47.44 | 40.80 | 42.90 | 0.00 | - | 1 | 8 | 16.03% |
| NDXP240530C18800000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 15.45 | 54.70 | 61.00 | 0.00 | - | 1 | 1 | 15.48% |
| NDXP240531C18800000 | 2024-05-03 11:22AM EDT | 2024-05-31 | 41.85 | 62.70 | 66.10 | 0.00 | - | 3 | 5 | 15.59% |
| NDXP240606C18800000 | 2024-05-07 10:06AM EDT | 2024-06-06 | 92.50 | 85.20 | 91.00 | +32.50 | +54.17% | 1 | 1 | 15.72% |
| NDXP240607C18800000 | 2024-05-06 10:37AM EDT | 2024-06-07 | 89.12 | 95.10 | 99.20 | 0.00 | - | 1 | 6 | 16.01% |
| NDXP240610C18800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 84.70 | 101.20 | 107.20 | 0.00 | - | 1 | 1 | 15.78% |
| NDXP240614C18800000 | 2024-05-06 4:03PM EDT | 2024-06-14 | 144.05 | 133.00 | 138.10 | 0.00 | - | 215 | 217 | 16.66% |
| NDX240621C18800000 | 2024-05-06 2:38PM EDT | 2024-06-21 | 154.50 | 159.20 | 162.20 | 0.00 | - | 10 | 103 | 16.49% |
| NDXP240628C18800000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 143.50 | 191.90 | 199.70 | 0.00 | - | 9 | 12 | 16.99% |
| NDX240719C18800000 | 2024-05-07 11:49AM EDT | 2024-07-19 | 313.50 | 288.60 | 292.90 | +69.60 | +28.54% | 7 | 92 | 17.61% |
| NDX240816C18800000 | 2024-05-07 10:24AM EDT | 2024-08-16 | 419.80 | 418.50 | 423.60 | +24.40 | +6.17% | 3 | 16 | 18.69% |
| NDX240920C18800000 | 2024-04-10 1:24PM EDT | 2024-09-20 | 707.50 | 570.70 | 577.90 | 0.00 | - | 1 | 26 | 19.77% |
| NDX241018C18800000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 642.18 | 690.40 | 701.70 | 0.00 | - | 1 | 7 | 20.63% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 16.61% |
| NDXP241231C18800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 1,203.35 | 1,125.00 | 1,140.80 | 0.00 | - | 1 | 0 | 24.74% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 23.66% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 1,463.30 | 1,697.40 | 0.00 | - | - | 3 | 26.16% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18800000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 880.02 | 673.40 | 689.10 | 0.00 | - | 20 | 20 | 0.00% |
| NDX240517P18800000 | 2024-03-22 11:20AM EDT | 2024-05-17 | 654.00 | 1,691.90 | 1,711.90 | 0.00 | - | 2 | 3 | 108.32% |
| NDX240621P18800000 | 2024-04-04 11:49AM EDT | 2024-06-21 | 711.42 | 894.70 | 912.50 | 0.00 | - | 6 | 3 | 18.47% |
| NDXP240628P18800000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | - | 1 | 0 | 8.15% |
| NDX240719P18800000 | 2024-03-20 12:14PM EDT | 2024-07-19 | 978.10 | 1,661.30 | 1,680.60 | 0.00 | - | 11 | 20 | 39.43% |
| NDX240920P18800000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 931.60 | 1,540.50 | 1,551.00 | 0.00 | - | 1 | 1 | 25.92% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 15.93% |
| NDX241220P18800000 | 2024-02-29 11:08AM EDT | 2024-12-20 | 1,247.80 | 1,147.30 | 1,157.40 | 0.00 | - | - | 1 | 12.95% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 1,133.20 | 1,145.60 | 0.00 | - | 1 | 1 | 12.02% |
| NDX250620P18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,691.40 | 1,308.60 | 1,338.30 | 0.00 | - | - | 3 | 12.12% |
© 2024 Yahoo. All rights reserved.