UK markets open in 7 hours 26 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.33 -0.05 (-0.06%) GOLD FUTURES
2,323.00 -1.20 (-0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,941.11 -727.50 (-1.44%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19100.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C19100000 | 2024-04-17 9:30AM EDT | 2024-05-07 | 11.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NDXP240508C19100000 | 2024-05-06 10:23AM EDT | 2024-05-08 | 0.21 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 25.95% |
| NDXP240510C19100000 | 2024-05-07 2:34PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.55 | -1.57 | -86.26% | 7 | 107 | 19.86% |
| NDXP240514C19100000 | 2024-05-06 9:55AM EDT | 2024-05-14 | 0.90 | 0.35 | 1.05 | 0.00 | - | 2 | 3 | 15.11% |
| NDXP240515C19100000 | 2024-04-30 11:48AM EDT | 2024-05-15 | 2.05 | 0.95 | 1.80 | -0.98 | -32.34% | 4 | 10 | 15.25% |
| NDXP240516C19100000 | 2024-05-06 3:57PM EDT | 2024-05-16 | 2.71 | 1.45 | 2.35 | 0.00 | - | 1 | 2 | 15.00% |
| NDX240517C19100000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 2.14 | 1.90 | 2.60 | +0.19 | +9.74% | 2 | 17 | 14.50% |
| NDXP240521C19100000 | 2024-05-01 9:30AM EDT | 2024-05-21 | 2.40 | 4.00 | 4.90 | 0.00 | - | - | 1 | 13.67% |
| NDXP240522C19100000 | 2024-04-25 9:30AM EDT | 2024-05-22 | 4.00 | 4.80 | 6.80 | 0.00 | - | - | 1 | 13.99% |
| NDXP240524C19100000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 9.35 | 12.60 | 13.60 | 0.00 | - | 1 | 6 | 15.03% |
| NDXP240531C19100000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 21.00 | 23.10 | 25.10 | 0.00 | - | 3 | 24 | 14.62% |
| NDXP240607C19100000 | 2024-04-30 2:54PM EDT | 2024-06-07 | 26.37 | 42.80 | 45.40 | 0.00 | - | - | 1 | 15.10% |
| NDXP240614C19100000 | 2024-05-03 9:53AM EDT | 2024-06-14 | 59.00 | 68.60 | 72.60 | 0.00 | - | 1 | 3 | 15.80% |
| NDX240621C19100000 | 2024-05-07 1:08PM EDT | 2024-06-21 | 98.85 | 87.80 | 90.20 | +18.60 | +23.18% | 1 | 59 | 15.66% |
| NDXP240628C19100000 | 2024-05-07 1:12PM EDT | 2024-06-28 | 128.02 | 115.20 | 119.80 | +10.67 | +9.09% | 2 | 9 | 16.20% |
| NDX240719C19100000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 195.39 | 193.40 | 197.00 | +12.19 | +6.65% | 8 | 18 | 16.87% |
| NDX240816C19100000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 288.35 | 307.30 | 312.50 | 0.00 | - | 1 | 21 | 17.98% |
| NDX240920C19100000 | 2024-04-22 11:20AM EDT | 2024-09-20 | 234.60 | 448.00 | 453.20 | 0.00 | - | 3 | 11 | 19.06% |
| NDXP240930C19100000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 439.35 | 481.40 | 492.70 | 0.00 | - | 1 | 1 | 19.33% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 560.10 | 570.30 | 0.00 | - | 9 | 14 | 19.95% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 692.80 | 704.60 | 0.00 | - | 1 | 0 | 21.12% |
| NDX241220C19100000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 618.25 | 825.90 | 834.90 | 0.00 | - | 1 | 41 | 21.79% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 20.14% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 23.16% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,421.60 | 1,454.20 | 0.00 | - | 3 | 3 | 24.44% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 21.51% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P19100000 | 2024-02-28 2:16PM EDT | 2024-06-28 | 1,222.83 | 943.00 | 957.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240719P19100000 | 2024-03-07 1:09PM EDT | 2024-07-19 | 1,027.60 | 1,088.50 | 1,101.90 | 0.00 | - | 5 | 6 | 12.52% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 1,291.90 | 1,091.70 | 1,102.10 | 0.00 | - | 1 | 1 | 9.22% |
| NDX241018P19100000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,380.40 | 1,133.00 | 1,146.00 | 0.00 | - | 1 | 2 | 9.71% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 1,197.70 | 1,212.60 | 0.00 | - | 2 | 4 | 10.64% |
| NDX241220P19100000 | 2024-03-08 12:51PM EDT | 2024-12-20 | 1,369.90 | 1,367.20 | 1,386.40 | 0.00 | - | 1 | 21 | 13.34% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,434.90 | 1,466.90 | 0.00 | - | 3 | 4 | 11.11% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 20.03% |
© 2024 Yahoo. All rights reserved.