Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,168.90 +4,133.08 (+6.17%) CMC Crypto 200
1,541.84 +53.30 (+3.58%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240621C00040000 | 2024-03-13 3:09PM EDT | 40.00 | 21.00 | 19.90 | 23.80 | 0.00 | - | - | 1 | 136.13% |
| NDAQ240621C00045000 | 2023-11-27 10:30AM EDT | 45.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240621C00047500 | 2024-01-02 4:24PM EDT | 47.50 | 10.70 | 8.60 | 12.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDAQ240621C00050000 | 2024-05-16 2:35PM EDT | 50.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| NDAQ240621C00052500 | 2024-04-05 10:04AM EDT | 52.50 | 9.40 | 7.10 | 10.90 | 0.00 | - | 1 | 61 | 61.57% |
| NDAQ240621C00055000 | 2024-05-20 3:56PM EDT | 55.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 9 | 790 | 0.00% |
| NDAQ240621C00057500 | 2024-05-20 12:36PM EDT | 57.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| NDAQ240621C00060000 | 2024-05-20 3:22PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 79 | 2,780 | 0.00% |
| NDAQ240621C00062500 | 2024-05-20 3:54PM EDT | 62.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 624 | 4,978 | 0.10% |
| NDAQ240621C00065000 | 2024-05-20 1:10PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 64 | 4,603 | 3.13% |
| NDAQ240621C00067500 | 2024-05-20 12:52PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57 | 461 | 6.25% |
| NDAQ240621C00070000 | 2024-05-20 11:46AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,089 | 12.50% |
| NDAQ240621C00072500 | 2024-05-20 1:08PM EDT | 72.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| NDAQ240621C00075000 | 2024-05-20 2:52PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 158 | 12.50% |
| NDAQ240621C00080000 | 2024-05-20 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NDAQ240621C00085000 | 2024-05-16 2:57PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| NDAQ240621C00090000 | 2024-05-10 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240621P00027500 | 2024-04-10 10:34AM EDT | 27.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 6 | 109.38% |
| NDAQ240621P00030000 | 2023-10-31 12:15PM EDT | 30.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 113.67% |
| NDAQ240621P00032500 | 2024-02-12 10:30AM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 172.66% |
| NDAQ240621P00035000 | 2024-04-01 11:47AM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 91.80% |
| NDAQ240621P00040000 | 2024-04-04 2:25PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 62.50% |
| NDAQ240621P00042500 | 2024-03-18 3:15PM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 216 | 66.80% |
| NDAQ240621P00045000 | 2024-03-08 2:55PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 75.59% |
| NDAQ240621P00047500 | 2024-05-10 1:58PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| NDAQ240621P00050000 | 2024-05-20 1:10PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 437 | 12.50% |
| NDAQ240621P00052500 | 2024-05-02 10:10AM EDT | 52.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| NDAQ240621P00055000 | 2024-05-20 12:49PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,000 | 12.50% |
| NDAQ240621P00057500 | 2024-05-20 9:54AM EDT | 57.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 638 | 6.25% |
| NDAQ240621P00060000 | 2024-05-20 2:42PM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 46 | 747 | 3.13% |
| NDAQ240621P00062500 | 2024-05-20 3:50PM EDT | 62.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 192 | 297 | 0.00% |
| NDAQ240621P00065000 | 2024-05-20 9:30AM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| NDAQ240621P00067500 | 2024-05-20 12:13PM EDT | 67.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 30 | 16 | 0.00% |
| NDAQ240621P00070000 | 2024-05-17 12:13PM EDT | 70.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.