UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.51 +0.03 (+0.04%) GOLD FUTURES
2,320.70 -10.50 (-0.45%) DOW
38,886.61 +34.34 (+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:19200.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C19200000 | 2024-05-07 2:27PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | -52.55 | -99.90% | 8 | 0 | 34.86% |
| NDXP240508C19200000 | 2024-04-29 1:09PM EDT | 2024-05-08 | 1.07 | 0.00 | 0.15 | 0.00 | - | - | 4 | 26.95% |
| NDXP240509C19200000 | 2024-04-30 3:46PM EDT | 2024-05-09 | 0.98 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 23.44% |
| NDXP240510C19200000 | 2024-04-29 4:00PM EDT | 2024-05-10 | 1.65 | 0.10 | 0.50 | 0.00 | - | 20 | 21 | 21.36% |
| NDXP240513C19200000 | 2024-04-15 3:11PM EDT | 2024-05-13 | 18.80 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 16.74% |
| NDX240517C19200000 | 2024-05-07 2:28PM EDT | 2024-05-17 | 1.86 | 1.55 | 2.15 | +0.26 | +16.25% | 60 | 356 | 15.30% |
| NDXP240522C19200000 | 2024-04-25 9:30AM EDT | 2024-05-22 | 2.65 | 3.60 | 4.90 | 0.00 | - | - | 1 | 14.31% |
| NDXP240523C19200000 | 2024-05-01 9:30AM EDT | 2024-05-23 | 2.70 | 6.90 | 9.00 | 0.00 | - | - | 1 | 15.39% |
| NDXP240531C19200000 | 2024-05-06 11:35AM EDT | 2024-05-31 | 17.45 | 16.70 | 18.30 | 0.00 | - | 3 | 6 | 14.61% |
| NDXP240606C19200000 | 2024-05-01 9:32AM EDT | 2024-06-06 | 8.00 | 27.30 | 30.40 | 0.00 | - | - | 1 | 14.75% |
| NDXP240607C19200000 | 2024-05-07 12:11PM EDT | 2024-06-07 | 44.00 | 32.80 | 34.60 | +30.90 | +235.88% | 2 | 9 | 15.00% |
| NDXP240614C19200000 | 2024-05-02 3:11PM EDT | 2024-06-14 | 26.01 | 54.20 | 57.30 | 0.00 | - | - | 1 | 15.63% |
| NDX240621C19200000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 70.95 | 70.50 | 72.30 | 0.00 | - | 8 | 143 | 15.46% |
| NDXP240628C19200000 | 2024-05-07 1:16PM EDT | 2024-06-28 | 106.55 | 94.90 | 98.50 | +8.53 | +8.70% | 1 | 6 | 15.97% |
| NDX240719C19200000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 175.18 | 166.80 | 169.30 | +99.08 | +130.20% | 1 | 20 | 16.63% |
| NDX240816C19200000 | 2024-04-08 3:49PM EDT | 2024-08-16 | 440.30 | 274.40 | 277.80 | 0.00 | - | 15 | 10 | 17.72% |
| NDX240920C19200000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 388.80 | 409.10 | 412.20 | 0.00 | - | 1 | 40 | 18.77% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 405.20 | 442.00 | 451.30 | 0.00 | - | 1 | 1 | 19.06% |
| NDX241018C19200000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 704.20 | 518.20 | 525.80 | 0.00 | - | - | 2 | 19.66% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 16.29% |
| NDX241220C19200000 | 2024-04-04 12:29PM EDT | 2024-12-20 | 1,089.00 | 712.00 | 729.60 | 0.00 | - | 5 | 254 | 20.50% |
| NDXP241231C19200000 | 2024-04-01 12:59PM EDT | 2024-12-31 | 1,103.70 | 649.60 | 666.50 | 0.00 | - | 1 | 1 | 18.89% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 614.06 | 877.20 | 887.40 | 0.00 | - | 1 | 2 | 22.05% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 22.01% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 1,367.70 | 1,397.20 | 0.00 | - | 2 | 12 | 24.17% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P19200000 | 2024-04-05 12:39PM EDT | 2024-05-07 | 995.50 | 1,266.70 | 1,291.40 | 0.00 | - | 2 | 2 | 143.12% |
| NDXP240510P19200000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 1,296.15 | 1,088.70 | 1,103.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240517P19200000 | 2024-02-16 10:41AM EDT | 2024-05-17 | 1,310.80 | 1,304.00 | 1,320.90 | 0.00 | - | 1 | 1 | 47.48% |
| NDX240719P19200000 | 2024-03-07 4:54PM EDT | 2024-07-19 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | - | 3 | 4 | 11.33% |
| NDX240920P19200000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,671.20 | 1,696.60 | 1,708.00 | 0.00 | - | - | 2 | 23.35% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 2024-09-30 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 12.94% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 1,202.20 | 1,213.80 | 0.00 | - | - | 2 | 9.25% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 1,264.50 | 1,276.10 | 0.00 | - | 1 | 2 | 10.25% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 12.87% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,491.90 | 1,520.40 | 0.00 | - | 2 | 12 | 10.85% |
© 2024 Yahoo. All rights reserved.