UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,322.00 -9.20 (-0.39%) DOW
38,916.87 +64.60 (+0.17%) Bitcoin GBP
50,670.40 +41.75 (+0.08%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:19500.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C19500000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 33.01% |
| NDXP240509C19500000 | 2024-04-15 9:53AM EDT | 2024-05-09 | 13.00 | 0.00 | 0.30 | 0.00 | - | - | 1 | 27.97% |
| NDXP240510C19500000 | 2024-04-24 12:09PM EDT | 2024-05-10 | 1.00 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 25.45% |
| NDXP240513C19500000 | 2024-04-12 9:46AM EDT | 2024-05-13 | 22.50 | 0.15 | 0.65 | 0.00 | - | 1 | 1 | 19.76% |
| NDXP240516C19500000 | 2024-05-07 11:43AM EDT | 2024-05-16 | 1.25 | 0.80 | 1.45 | +0.60 | +92.31% | 1 | 0 | 18.09% |
| NDX240517C19500000 | 2024-05-07 9:33AM EDT | 2024-05-17 | 1.40 | 1.00 | 1.55 | +0.42 | +42.86% | 1 | 141 | 17.39% |
| NDXP240524C19500000 | 2024-05-03 12:24PM EDT | 2024-05-24 | 2.65 | 3.80 | 4.50 | 0.00 | - | 1 | 6 | 15.69% |
| NDXP240531C19500000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 5.10 | 7.50 | 8.60 | 0.00 | - | 3 | 4 | 14.77% |
| NDXP240607C19500000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 16.10 | 15.90 | 17.30 | +4.15 | +34.73% | 2 | 9 | 14.87% |
| NDX240621C19500000 | 2024-05-07 12:33PM EDT | 2024-06-21 | 41.90 | 39.80 | 41.10 | +5.90 | +16.39% | 22 | 283 | 15.10% |
| NDXP240628C19500000 | 2024-05-03 10:14AM EDT | 2024-06-28 | 38.40 | 57.50 | 60.10 | 0.00 | - | 6 | 107 | 15.58% |
| NDX240719C19500000 | 2024-05-07 10:34AM EDT | 2024-07-19 | 109.40 | 113.40 | 115.60 | +9.31 | +9.30% | 1 | 83 | 16.19% |
| NDX240816C19500000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 189.30 | 205.70 | 208.40 | 0.00 | - | 1 | 11 | 17.26% |
| NDX240920C19500000 | 2024-04-30 12:01PM EDT | 2024-09-20 | 241.80 | 326.50 | 329.70 | 0.00 | - | 1 | 198 | 18.30% |
| NDXP240930C19500000 | 2024-01-31 12:16PM EDT | 2024-09-30 | 344.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX241018C19500000 | 2023-12-04 4:49PM EDT | 2024-10-18 | 173.30 | 218.70 | 230.80 | 0.00 | - | 3 | 0 | 14.17% |
| NDX241115C19500000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 471.72 | 550.20 | 555.90 | 0.00 | - | 1 | 1 | 20.28% |
| NDX241220C19500000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 491.25 | 673.10 | 677.90 | 0.00 | - | 1 | 65 | 20.96% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 18.33% |
| NDX250117C19500000 | 2024-05-01 3:10PM EDT | 2025-01-17 | 613.70 | 769.50 | 777.00 | 0.00 | - | 2 | 103 | 21.51% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 876.70 | 892.20 | 0.00 | - | - | 0 | 22.03% |
| NDX250620C19500000 | 2024-04-11 10:25AM EDT | 2025-06-20 | 1,387.80 | 1,243.40 | 1,269.00 | 0.00 | - | 5 | 23 | 23.59% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P19500000 | 2024-04-26 10:41AM EDT | 2024-05-08 | 1,771.00 | 1,364.20 | 1,380.30 | 0.00 | - | 1 | 1 | 53.51% |
| NDX240517P19500000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 1,602.54 | 1,339.20 | 1,360.50 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 17.30% |
| NDX240719P19500000 | 2024-04-08 3:37PM EDT | 2024-07-19 | 1,325.40 | 1,284.30 | 1,299.50 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240816P19500000 | 2024-02-05 10:44AM EDT | 2024-08-16 | 1,736.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240920P19500000 | 2024-05-07 11:01AM EDT | 2024-09-20 | 1,336.27 | 1,340.10 | 1,353.60 | -67.80 | -4.83% | 6 | 3 | 0.00% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 11.26% |
| NDX241220P19500000 | 2024-02-26 10:31AM EDT | 2024-12-20 | 1,605.60 | 1,523.90 | 1,536.30 | 0.00 | - | 1 | 1 | 10.75% |
| NDX250620P19500000 | 2024-04-11 10:25AM EDT | 2025-06-20 | 1,764.20 | 1,617.70 | 1,642.70 | 0.00 | - | 5 | 23 | 9.83% |
© 2024 Yahoo. All rights reserved.