UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,323.40 -7.80 (-0.33%) DOW
38,877.62 +25.35 (+0.07%) Bitcoin GBP
50,459.50 +109.20 (+0.22%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:19300.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C19300000 | 2024-04-11 3:49PM EDT | 2024-05-07 | 39.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 37.60% |
| NDXP240508C19300000 | 2024-05-07 9:41AM EDT | 2024-05-08 | 0.15 | 0.00 | 0.25 | -0.60 | -80.00% | 3 | 2 | 30.37% |
| NDXP240509C19300000 | 2024-04-29 3:42PM EDT | 2024-05-09 | 0.80 | 0.00 | 0.35 | 0.00 | - | - | 1 | 25.61% |
| NDXP240510C19300000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 0.28 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 22.98% |
| NDXP240513C19300000 | 2024-05-06 10:31AM EDT | 2024-05-13 | 0.40 | 0.20 | 0.70 | 0.00 | - | 1 | 2 | 18.00% |
| NDXP240515C19300000 | 2024-04-19 9:31AM EDT | 2024-05-15 | 3.30 | 0.70 | 1.35 | 0.00 | - | 1 | 1 | 17.11% |
| NDX240517C19300000 | 2024-05-06 12:54PM EDT | 2024-05-17 | 1.37 | 1.20 | 1.75 | 0.00 | - | 3 | 62 | 15.99% |
| NDXP240522C19300000 | 2024-04-23 2:15PM EDT | 2024-05-22 | 5.50 | 2.35 | 3.70 | 0.00 | - | - | 1 | 14.68% |
| NDXP240524C19300000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 21.75 | 6.10 | 6.90 | 0.00 | - | 1 | 0 | 15.26% |
| NDXP240531C19300000 | 2024-05-06 1:14PM EDT | 2024-05-31 | 12.40 | 11.70 | 12.90 | 0.00 | - | 25 | 25 | 14.50% |
| NDXP240614C19300000 | 2024-05-02 2:08PM EDT | 2024-06-14 | 17.40 | 41.70 | 44.30 | 0.00 | - | - | 1 | 15.39% |
| NDX240621C19300000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 58.50 | 55.50 | 56.90 | 0.00 | - | 9 | 649 | 15.20% |
| NDXP240628C19300000 | 2024-04-26 2:31PM EDT | 2024-06-28 | 70.77 | 76.80 | 80.60 | 0.00 | - | 3 | 3 | 15.75% |
| NDX240719C19300000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 151.83 | 142.50 | 144.60 | +8.83 | +6.17% | 1 | 44 | 16.38% |
| NDX240816C19300000 | 2024-05-01 3:29PM EDT | 2024-08-16 | 165.83 | 243.70 | 246.70 | 0.00 | - | 51 | 60 | 17.47% |
| NDX240920C19300000 | 2024-04-16 9:45AM EDT | 2024-09-20 | 411.00 | 374.30 | 377.80 | 0.00 | - | 4 | 126 | 18.58% |
| NDXP240930C19300000 | 2024-03-11 10:28AM EDT | 2024-09-30 | 622.00 | 524.70 | 532.80 | 0.00 | - | 1 | 1 | 21.68% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 2024-11-15 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 19.65% |
| NDX241220C19300000 | 2024-04-02 11:53AM EDT | 2024-12-20 | 901.10 | 532.20 | 557.50 | 0.00 | - | 14 | 30 | 17.87% |
| NDX250117C19300000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 649.18 | 831.90 | 842.00 | 0.00 | - | 1 | 2 | 21.82% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 2025-12-19 | 1,171.00 | 999.90 | 1,161.40 | 0.00 | - | - | 1 | 17.90% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P19300000 | 2024-04-19 2:52PM EDT | 2024-05-10 | 2,228.02 | 1,191.50 | 1,208.00 | 0.00 | - | 1 | 0 | 23.62% |
| NDX240719P19300000 | 2024-03-08 11:29AM EDT | 2024-07-19 | 1,075.10 | 1,219.10 | 1,233.30 | 0.00 | - | 7 | 7 | 9.81% |
| NDX240920P19300000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,736.00 | 1,763.40 | 1,775.10 | 0.00 | - | - | 2 | 23.33% |
| NDX241018P19300000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,506.60 | 1,265.80 | 1,275.40 | 0.00 | - | 1 | 0 | 8.49% |
| NDX241220P19300000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 1,343.40 | 2,105.80 | 2,131.50 | 0.00 | - | 1 | 10 | 24.63% |
© 2024 Yahoo. All rights reserved.