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
67,563.61 -61.80 (-0.09%) CMC Crypto 200
1,419.51 -9.06 (-0.63%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18450.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18450000 | 2024-05-31 4:06PM EDT | 2024-06-03 | 116.92 | 102.30 | 117.60 | -243.54 | -67.56% | 57 | 5 | 11.96% |
| NDXP240604C18450000 | 2024-05-31 3:55PM EDT | 2024-06-04 | 121.15 | 124.70 | 140.40 | -100.80 | -45.42% | 16 | 21 | 13.54% |
| NDXP240605C18450000 | 2024-05-31 2:46PM EDT | 2024-06-05 | 65.92 | 144.30 | 160.00 | -295.83 | -81.78% | 31 | 1 | 14.42% |
| NDXP240607C18450000 | 2024-05-31 10:17AM EDT | 2024-06-07 | 109.91 | 191.70 | 201.60 | -314.79 | -74.12% | 2 | 7 | 16.32% |
| NDXP240611C18450000 | 2024-05-17 11:45AM EDT | 2024-06-11 | 349.74 | 221.40 | 232.20 | 0.00 | - | 2 | 1 | 15.20% |
| NDXP240612C18450000 | 2024-05-22 4:00PM EDT | 2024-06-12 | 479.70 | 258.30 | 268.70 | 0.00 | - | - | 1 | 17.39% |
| NDXP240614C18450000 | 2024-05-31 10:19AM EDT | 2024-06-14 | 250.16 | 285.60 | 297.30 | -210.54 | -45.70% | 1 | 4 | 18.07% |
| NDX240621C18450000 | 2024-05-31 2:03PM EDT | 2024-06-21 | 221.20 | 330.20 | 343.50 | -395.98 | -64.16% | 4 | 11 | 17.26% |
| NDXP240628C18450000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 315.80 | 389.70 | 403.90 | -209.10 | -39.84% | 6 | 3 | 17.88% |
| NDX240719C18450000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 400.10 | 516.20 | 529.70 | +93.80 | +30.62% | 1 | 5 | 18.13% |
| NDX240816C18450000 | 2024-05-16 10:56AM EDT | 2024-08-16 | 826.74 | 683.00 | 696.40 | 0.00 | - | 10 | 7 | 19.37% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18450000 | 2024-05-31 4:06PM EDT | 2024-06-03 | 28.45 | 28.50 | 37.30 | -48.27 | -62.92% | 224 | 12 | 13.28% |
| NDXP240604P18450000 | 2024-05-31 10:22AM EDT | 2024-06-04 | 186.32 | 49.00 | 54.50 | +80.02 | +75.28% | 12 | 28 | 13.66% |
| NDXP240605P18450000 | 2024-05-31 10:20AM EDT | 2024-06-05 | 139.57 | 65.70 | 71.60 | +72.87 | +109.25% | 5 | 5 | 14.18% |
| NDXP240606P18450000 | 2024-05-31 3:26PM EDT | 2024-06-06 | 164.80 | 80.40 | 87.00 | +51.67 | +45.67% | 10 | 9 | 14.55% |
| NDXP240607P18450000 | 2024-05-31 2:57PM EDT | 2024-06-07 | 229.95 | 101.10 | 111.50 | +107.32 | +87.52% | 8 | 17 | 15.95% |
| NDXP240610P18450000 | 2024-05-29 9:34AM EDT | 2024-06-10 | 94.81 | 114.60 | 122.60 | 0.00 | - | 1 | 5 | 14.01% |
| NDXP240612P18450000 | 2024-05-31 4:05PM EDT | 2024-06-12 | 153.06 | 158.10 | 167.10 | +0.51 | +0.33% | 36 | 1 | 16.21% |
| NDXP240613P18450000 | 2024-05-30 10:00AM EDT | 2024-06-13 | 262.05 | 169.00 | 178.00 | +123.05 | +88.53% | 1 | 1 | 16.34% |
| NDXP240614P18450000 | 2024-05-31 10:19AM EDT | 2024-06-14 | 241.16 | 177.00 | 186.00 | +93.70 | +63.54% | 1 | 1 | 16.28% |
| NDX240621P18450000 | 2024-05-30 4:06PM EDT | 2024-06-21 | 229.90 | 202.00 | 211.40 | 0.00 | - | 3 | 33 | 14.62% |
| NDXP240628P18450000 | 2024-05-31 10:22AM EDT | 2024-06-28 | 308.40 | 239.70 | 250.20 | +58.85 | +23.58% | 4 | 4 | 14.53% |
| NDXP240705P18450000 | 2024-05-17 2:31PM EDT | 2024-07-05 | 318.00 | 264.20 | 274.30 | 0.00 | - | 2 | 1 | 14.03% |
| NDX240719P18450000 | 2024-05-29 3:56PM EDT | 2024-07-19 | 270.51 | 311.20 | 319.40 | 0.00 | - | - | 1 | 13.50% |
| NDX240816P18450000 | 2024-05-31 2:41PM EDT | 2024-08-16 | 525.00 | 407.50 | 416.90 | +124.90 | +31.22% | 1 | 5 | 13.64% |
| NDX240920P18450000 | 2024-05-20 12:53PM EDT | 2024-09-20 | 461.80 | 501.00 | 511.90 | 0.00 | - | 1 | 4 | 13.63% |
| NDX241220P18450000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 991.20 | 727.80 | 742.80 | 0.00 | - | - | 8 | 14.33% |
© 2024 Yahoo. All rights reserved.