UK markets open in 5 hours 57 minutes
NIKKEI 225
38,418.35 -416.75 (-1.07%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.26 -0.12 (-0.15%) GOLD FUTURES
2,322.20 -2.00 (-0.09%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,072.88 -759.67 (-1.49%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:21000.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C21000000 | 2024-04-26 10:18AM EDT | 2024-05-17 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 30.83% |
| NDX240621C21000000 | 2024-05-07 9:31AM EDT | 2024-06-21 | 2.15 | 1.15 | 1.85 | +0.73 | +51.41% | 1 | 203 | 16.55% |
| NDX240816C21000000 | 2024-05-07 2:48PM EDT | 2024-08-16 | 24.50 | 24.30 | 26.90 | +3.20 | +15.02% | 1 | 5 | 16.20% |
| NDX240920C21000000 | 2024-04-17 12:56PM EDT | 2024-09-20 | 73.80 | 64.40 | 67.10 | 0.00 | - | 65 | 128 | 16.92% |
| NDXP240930C21000000 | 2024-04-25 10:12AM EDT | 2024-09-30 | 51.10 | 75.50 | 81.80 | 0.00 | - | - | 1 | 17.14% |
| NDX241018C21000000 | 2024-04-19 3:09PM EDT | 2024-10-18 | 72.80 | 106.30 | 112.10 | 0.00 | - | 16 | 28 | 17.56% |
| NDX241115C21000000 | 2024-05-02 9:34AM EDT | 2024-11-15 | 114.78 | 169.60 | 176.60 | 0.00 | - | 1 | 3 | 18.54% |
| NDX241220C21000000 | 2024-04-18 1:32PM EDT | 2024-12-20 | 215.25 | 243.40 | 249.20 | 0.00 | - | 10 | 547 | 19.10% |
| NDXP241231C21000000 | 2024-03-13 12:18PM EDT | 2024-12-31 | 442.40 | 358.60 | 375.80 | 0.00 | - | 1 | 7 | 21.73% |
| NDX250117C21000000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 206.80 | 301.40 | 311.80 | 0.00 | - | 7 | 79 | 19.54% |
| NDX250620C21000000 | 2024-01-17 1:38PM EDT | 2025-06-20 | 384.00 | 660.00 | 734.00 | 0.00 | - | - | 2 | 22.29% |
| NDX251219C21000000 | 2024-01-25 3:43PM EDT | 2025-12-19 | 947.50 | 1,114.00 | 1,288.00 | 0.00 | - | 1 | 1 | 25.09% |
| NDX261218C21000000 | 2024-04-23 5:00PM EDT | 2026-12-18 | 1,762.80 | 1,748.60 | 2,298.60 | 0.00 | - | 20 | 21 | 28.56% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816P21000000 | 2024-04-19 3:41PM EDT | 2024-08-16 | 3,678.32 | 2,619.20 | 2,640.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 2024-09-30 | 3,347.20 | 2,553.30 | 2,573.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241018P21000000 | 2024-01-19 11:16AM EDT | 2024-10-18 | 3,306.80 | 2,849.60 | 2,870.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P21000000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 3,006.50 | 2,497.80 | 2,519.50 | 0.00 | - | 1 | 3 | 0.00% |
| NDX250321P21000000 | 2024-03-13 12:18PM EDT | 2025-03-21 | 2,464.00 | 2,591.90 | 2,627.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.