Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,085.01 +367.63 (+0.54%) CMC Crypto 200
1,427.50 -1.07 (-0.07%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17900.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C17900000 | 2024-05-28 12:46PM EDT | 2024-06-05 | 996.29 | 629.40 | 644.70 | 0.00 | - | 4 | 3 | 20.27% |
| NDXP240607C17900000 | 2024-05-30 10:36AM EDT | 2024-06-07 | 419.10 | 647.00 | 662.10 | -343.25 | -45.03% | 1 | 4 | 21.73% |
| NDXP240614C17900000 | 2024-05-09 2:30PM EDT | 2024-06-14 | 542.43 | 705.00 | 720.80 | 0.00 | - | 2 | 6 | 21.97% |
| NDX240621C17900000 | 2024-05-31 12:23PM EDT | 2024-06-21 | 518.98 | 746.60 | 763.80 | -96.83 | -15.72% | 1 | 38 | 21.11% |
| NDXP240628C17900000 | 2024-05-31 12:25PM EDT | 2024-06-28 | 582.20 | 797.20 | 812.40 | -14.85 | -2.49% | 1 | 8 | 21.22% |
| NDX240719C17900000 | 2024-05-30 10:22AM EDT | 2024-07-19 | 1,058.10 | 915.40 | 930.40 | 0.00 | - | 2 | 6 | 21.06% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 29.03% |
| NDX240920C17900000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 1,312.59 | 1,244.00 | 1,259.60 | 0.00 | - | 5 | 52 | 22.61% |
| NDXP240930C17900000 | 2024-05-28 12:40PM EDT | 2024-09-30 | 1,566.49 | 1,286.80 | 1,302.40 | 0.00 | - | 1 | 1 | 22.72% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 22.38% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 18.56% |
| NDX250417C17900000 | 2024-05-15 11:18AM EDT | 2025-04-17 | 2,140.80 | 2,116.90 | 2,157.30 | 0.00 | - | - | 1 | 26.82% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 25.76% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17900000 | 2024-05-31 4:01PM EDT | 2024-06-03 | 0.46 | 0.70 | 1.70 | -2.24 | -82.96% | 44 | 14 | 22.02% |
| NDXP240604P17900000 | 2024-05-31 1:32PM EDT | 2024-06-04 | 3.95 | 1.40 | 2.60 | -1.52 | -27.79% | 38 | 16 | 19.16% |
| NDXP240605P17900000 | 2024-05-31 3:27PM EDT | 2024-06-05 | 5.53 | 2.95 | 4.40 | -8.72 | -61.19% | 19 | 3 | 18.10% |
| NDXP240606P17900000 | 2024-05-31 3:09PM EDT | 2024-06-06 | 21.55 | 5.70 | 7.60 | +10.90 | +102.35% | 93 | 16 | 17.93% |
| NDXP240607P17900000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 11.80 | 11.30 | 13.50 | -9.90 | -45.62% | 5 | 22 | 18.52% |
| NDXP240610P17900000 | 2024-05-31 12:19PM EDT | 2024-06-10 | 78.44 | 17.60 | 20.60 | +54.99 | +234.50% | 1 | 1 | 16.77% |
| NDXP240611P17900000 | 2024-05-28 12:54PM EDT | 2024-06-11 | 19.65 | 23.30 | 26.80 | 0.00 | - | 1 | 1 | 17.08% |
| NDXP240612P17900000 | 2024-05-31 10:04AM EDT | 2024-06-12 | 93.50 | 39.70 | 43.70 | +55.17 | +143.93% | 286 | 289 | 18.87% |
| NDXP240613P17900000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 83.00 | 46.60 | 51.40 | 0.00 | - | - | 1 | 19.07% |
| NDXP240614P17900000 | 2024-05-30 2:59PM EDT | 2024-06-14 | 113.63 | 53.20 | 58.10 | +56.08 | +97.45% | 1 | 18 | 19.12% |
| NDXP240617P17900000 | 2024-05-31 1:29PM EDT | 2024-06-17 | 116.80 | 58.00 | 66.30 | +69.50 | +146.93% | 1 | 2 | 18.08% |
| NDXP240618P17900000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 98.22 | 64.40 | 74.20 | 0.00 | - | - | 1 | 18.30% |
| NDXP240620P17900000 | 2024-05-23 3:06PM EDT | 2024-06-20 | 96.95 | 71.10 | 80.80 | 0.00 | - | 1 | 2 | 17.89% |
| NDX240621P17900000 | 2024-05-31 2:03PM EDT | 2024-06-21 | 142.30 | 74.30 | 80.50 | +50.50 | +55.01% | 41 | 49 | 17.41% |
| NDXP240624P17900000 | 2024-05-22 2:56PM EDT | 2024-06-24 | 95.85 | 82.70 | 92.60 | 0.00 | - | 1 | 2 | 17.17% |
| NDXP240625P17900000 | 2024-05-31 2:38PM EDT | 2024-06-25 | 160.00 | 87.90 | 97.90 | +61.70 | +62.77% | 1 | 1 | 17.20% |
| NDXP240626P17900000 | 2024-05-29 9:43AM EDT | 2024-06-26 | 89.68 | 92.70 | 103.00 | 0.00 | - | 6 | 7 | 17.22% |
| NDXP240627P17900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 88.65 | 99.60 | 108.10 | 0.00 | - | - | 1 | 17.24% |
| NDXP240628P17900000 | 2024-05-30 3:20PM EDT | 2024-06-28 | 135.34 | 103.30 | 111.10 | +28.59 | +26.78% | 1 | 62 | 17.12% |
| NDXP240702P17900000 | 2024-05-28 1:26PM EDT | 2024-07-02 | 79.35 | 113.40 | 120.40 | 0.00 | - | 2 | 2 | 16.55% |
| NDXP240703P17900000 | 2024-05-30 11:54AM EDT | 2024-07-03 | 113.95 | 115.20 | 122.10 | 0.00 | - | 1 | 2 | 16.40% |
| NDXP240705P17900000 | 2024-05-31 12:58PM EDT | 2024-07-05 | 217.73 | 123.20 | 130.00 | +78.88 | +56.81% | 10 | 21 | 16.37% |
| NDXP240712P17900000 | 2024-05-24 12:23PM EDT | 2024-07-12 | 174.21 | 147.20 | 154.50 | +64.21 | +58.37% | 4 | 2 | 16.16% |
| NDX240719P17900000 | 2024-05-31 12:12PM EDT | 2024-07-19 | 268.15 | 166.60 | 171.40 | +121.10 | +82.35% | 5 | 39 | 15.72% |
| NDXP240726P17900000 | 2024-05-30 2:00PM EDT | 2024-07-26 | 181.10 | 188.90 | 196.30 | 0.00 | - | 2 | 2 | 15.74% |
| NDX240816P17900000 | 2024-05-28 10:03AM EDT | 2024-08-16 | 201.03 | 251.40 | 259.50 | 0.00 | - | 5 | 28 | 15.59% |
| NDX240920P17900000 | 2024-05-29 2:45PM EDT | 2024-09-20 | 309.75 | 339.80 | 348.90 | 0.00 | - | 2 | 67 | 15.37% |
| NDXP240930P17900000 | 2024-05-28 11:34AM EDT | 2024-09-30 | 298.45 | 363.40 | 374.90 | 0.00 | - | 2 | 3 | 15.40% |
| NDX241018P17900000 | 2024-05-28 10:43AM EDT | 2024-10-18 | 344.20 | 406.90 | 417.20 | 0.00 | - | 1 | 2 | 15.38% |
| NDX241115P17900000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 464.05 | 494.00 | 506.30 | 0.00 | - | 1 | 4 | 15.96% |
| NDX241220P17900000 | 2024-05-28 11:34AM EDT | 2024-12-20 | 492.60 | 562.80 | 577.10 | 0.00 | - | 2 | 29 | 15.89% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 29.12% |
| NDX250117P17900000 | 2024-05-30 2:16PM EDT | 2025-01-17 | 609.00 | 605.20 | 621.60 | 0.00 | - | 1 | 1 | 15.70% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 21.27% |
| NDX250516P17900000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 773.20 | 775.40 | 807.30 | 0.00 | - | - | 1 | 15.45% |
| NDX251219P17900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 949.85 | 946.00 | 1,146.00 | 0.00 | - | - | 1 | 15.98% |
© 2024 Yahoo. All rights reserved.