UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.50 +0.02 (+0.03%) GOLD FUTURES
2,320.70 -10.50 (-0.45%) DOW
38,887.26 +34.99 (+0.09%) Bitcoin GBP
50,486.31 +119.90 (+0.24%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:19000.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C19000000 | 2024-05-07 2:26PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 14 | 29.15% |
| NDXP240510C19000000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.50 | 0.25 | 0.65 | 0.00 | - | 3 | 10 | 18.49% |
| NDXP240513C19000000 | 2024-05-03 11:20AM EDT | 2024-05-13 | 0.82 | 0.40 | 0.90 | 0.00 | - | 1 | 1 | 14.51% |
| NDXP240514C19000000 | 2024-05-06 10:43AM EDT | 2024-05-14 | 1.80 | 0.80 | 1.35 | +0.44 | +32.35% | 1 | 18 | 14.27% |
| NDXP240515C19000000 | 2024-05-06 11:33AM EDT | 2024-05-15 | 3.10 | 2.00 | 2.60 | +0.70 | +29.17% | 20 | 15 | 14.71% |
| NDXP240516C19000000 | 2024-05-03 11:34AM EDT | 2024-05-16 | 2.40 | 2.90 | 3.60 | 0.00 | - | 1 | 1 | 14.65% |
| NDX240517C19000000 | 2024-05-07 1:34PM EDT | 2024-05-17 | 5.12 | 3.60 | 4.20 | +1.58 | +44.63% | 3 | 259 | 14.31% |
| NDXP240520C19000000 | 2024-05-01 9:30AM EDT | 2024-05-20 | 2.80 | 5.70 | 6.40 | 0.00 | - | - | 1 | 13.61% |
| NDXP240521C19000000 | 2024-05-01 9:30AM EDT | 2024-05-21 | 3.30 | 7.30 | 8.10 | 0.00 | - | - | 1 | 13.72% |
| NDXP240524C19000000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 23.52 | 19.90 | 21.10 | 0.00 | - | 1 | 20 | 15.31% |
| NDXP240531C19000000 | 2024-05-07 3:00PM EDT | 2024-05-31 | 34.00 | 33.80 | 35.90 | +2.32 | +7.32% | 1 | 19 | 14.88% |
| NDXP240604C19000000 | 2024-05-01 9:56AM EDT | 2024-06-04 | 15.30 | 42.00 | 44.70 | 0.00 | - | - | 1 | 14.71% |
| NDXP240606C19000000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 39.08 | 50.10 | 52.50 | 0.00 | - | 1 | 1 | 14.93% |
| NDXP240607C19000000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 61.45 | 57.30 | 59.70 | +5.90 | +10.62% | 3 | 9 | 15.30% |
| NDXP240614C19000000 | 2024-05-03 9:53AM EDT | 2024-06-14 | 73.64 | 86.60 | 89.80 | 0.00 | - | 1 | 3 | 15.93% |
| NDX240621C19000000 | 2024-05-07 10:05AM EDT | 2024-06-21 | 123.35 | 107.80 | 109.40 | +15.15 | +14.00% | 102 | 321 | 15.79% |
| NDXP240628C19000000 | 2024-05-06 12:46PM EDT | 2024-06-28 | 150.15 | 137.40 | 141.20 | +19.45 | +14.88% | 1 | 22 | 16.31% |
| NDX240719C19000000 | 2024-05-07 10:35AM EDT | 2024-07-19 | 224.20 | 221.40 | 224.40 | +15.00 | +7.17% | 2 | 83 | 17.01% |
| NDX240816C19000000 | 2024-05-07 1:47PM EDT | 2024-08-16 | 354.60 | 337.00 | 343.30 | +51.80 | +17.11% | 2 | 27 | 18.08% |
| NDX240920C19000000 | 2024-05-06 2:56PM EDT | 2024-09-20 | 497.40 | 483.50 | 487.80 | +22.42 | +4.72% | 1 | 156 | 19.15% |
| NDXP240930C19000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 403.50 | 518.50 | 527.90 | 0.00 | - | 2 | 5 | 19.42% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 599.70 | 606.50 | 0.00 | - | 1 | 8 | 20.03% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 734.80 | 742.50 | 0.00 | - | 1 | 2 | 21.20% |
| NDX241220C19000000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 728.45 | 867.80 | 874.50 | 0.00 | - | 2 | 270 | 21.88% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 899.60 | 911.80 | 0.00 | - | 1 | 1 | 22.02% |
| NDX250117C19000000 | 2024-05-07 11:10AM EDT | 2025-01-17 | 1,006.10 | 969.80 | 979.30 | +67.43 | +7.18% | 200 | 312 | 22.41% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,467.10 | 1,496.90 | 0.00 | - | 2 | 15 | 24.51% |
| NDX251219C19000000 | 2024-04-19 3:12PM EDT | 2025-12-19 | 1,578.50 | 1,832.20 | 2,150.80 | 0.00 | - | 100 | 100 | 27.51% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P19000000 | 2024-04-11 1:52PM EDT | 2024-05-07 | 753.50 | 903.70 | 919.60 | 0.00 | - | 2 | 5 | 56.06% |
| NDXP240510P19000000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 827.85 | 1,060.20 | 1,081.20 | 0.00 | - | 1 | 1 | 62.93% |
| NDXP240516P19000000 | 2024-05-01 9:40AM EDT | 2024-05-16 | 1,598.27 | 877.60 | 900.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P19000000 | 2024-04-09 11:59AM EDT | 2024-05-17 | 918.05 | 883.00 | 901.30 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240621P19000000 | 2024-04-12 10:52AM EDT | 2024-06-21 | 1,045.00 | 893.30 | 911.20 | 0.00 | - | 2 | 8 | 6.47% |
| NDXP240628P19000000 | 2024-04-16 10:27AM EDT | 2024-06-28 | 1,283.15 | 905.70 | 926.60 | 0.00 | - | 4 | 5 | 8.60% |
| NDX240719P19000000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 1,027.27 | 931.30 | 947.20 | 0.00 | - | 2 | 7 | 8.83% |
| NDX240816P19000000 | 2024-04-09 10:31AM EDT | 2024-08-16 | 1,108.42 | 988.80 | 998.30 | 0.00 | - | 2 | 2 | 9.85% |
| NDX240920P19000000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,027.40 | 1,047.00 | 1,054.50 | -604.44 | -37.04% | 10 | 17 | 10.29% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 18.91% |
| NDX241018P19000000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 1,797.00 | 1,089.40 | 1,101.00 | 0.00 | - | 3 | 15 | 10.60% |
| NDX241220P19000000 | 2024-04-12 1:02PM EDT | 2024-12-20 | 1,403.70 | 1,210.20 | 1,219.20 | 0.00 | - | 1 | 13 | 11.46% |
| NDX250117P19000000 | 2024-04-03 9:46AM EDT | 2025-01-17 | 1,372.24 | 1,393.60 | 1,410.50 | 0.00 | - | 5 | 1 | 14.27% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,309.60 | 1,327.00 | 0.00 | - | - | 5 | 11.46% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 1,339.50 | 1,359.90 | 0.00 | - | 5 | 5 | 11.51% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,400.40 | 1,429.70 | 0.00 | - | 2 | 20 | 11.55% |
| NDX251219P19000000 | 2024-03-13 9:53AM EDT | 2025-12-19 | 1,750.00 | 1,590.00 | 1,774.30 | 0.00 | - | - | 1 | 13.50% |
© 2024 Yahoo. All rights reserved.