Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,081.95 +1,702.75 (+2.53%) CMC Crypto 200
1,489.14 +21.20 (+1.44%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor13 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240613C18075000 | 2024-05-24 3:46PM EDT | 18,075.00 | 819.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18100000 | 2024-05-24 3:46PM EDT | 18,100.00 | 797.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18290000 | 2024-05-31 2:49PM EDT | 18,290.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| NDXP240613C18300000 | 2024-05-30 10:35AM EDT | 18,300.00 | 473.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18375000 | 2024-05-29 10:12AM EDT | 18,375.00 | 538.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240613C18400000 | 2024-05-17 11:07AM EDT | 18,400.00 | 417.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NDXP240613C18500000 | 2024-05-09 10:30AM EDT | 18,500.00 | 191.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613C18550000 | 2024-05-30 10:35AM EDT | 18,550.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240613C18560000 | 2024-05-31 10:17AM EDT | 18,560.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.20% |
| NDXP240613C18600000 | 2024-05-09 10:30AM EDT | 18,600.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240613C18625000 | 2024-05-31 9:59AM EDT | 18,625.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240613C18700000 | 2024-05-31 10:01AM EDT | 18,700.00 | 135.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240613C18710000 | 2024-05-31 10:01AM EDT | 18,710.00 | 131.53 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.78% |
| NDXP240613C18720000 | 2024-05-31 11:15AM EDT | 18,720.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.78% |
| NDXP240613C18725000 | 2024-05-31 11:15AM EDT | 18,725.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDXP240613C18800000 | 2024-05-31 9:59AM EDT | 18,800.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240613C19000000 | 2024-05-31 9:49AM EDT | 19,000.00 | 61.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240613C19075000 | 2024-05-30 9:31AM EDT | 19,075.00 | 90.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240613C19100000 | 2024-05-23 9:39AM EDT | 19,100.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240613C19200000 | 2024-05-31 3:58PM EDT | 19,200.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240613C19250000 | 2024-05-31 11:10AM EDT | 19,250.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240613C19275000 | 2024-05-30 11:30AM EDT | 19,275.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240613C19300000 | 2024-05-31 11:10AM EDT | 19,300.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240613C19400000 | 2024-05-30 11:30AM EDT | 19,400.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613C19450000 | 2024-05-30 10:26AM EDT | 19,450.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613C19475000 | 2024-05-30 10:26AM EDT | 19,475.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613C19625000 | 2024-05-17 3:21PM EDT | 19,625.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613C19675000 | 2024-05-17 3:21PM EDT | 19,675.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613C20250000 | 2024-05-23 9:30AM EDT | 20,250.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor13 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240613P16350000 | 2024-05-31 9:30AM EDT | 16,350.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240613P16500000 | 2024-05-28 2:40PM EDT | 16,500.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240613P16775000 | 2024-05-17 3:21PM EDT | 16,775.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240613P16825000 | 2024-05-17 3:21PM EDT | 16,825.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240613P16900000 | 2024-05-15 10:17AM EDT | 16,900.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240613P17000000 | 2024-05-28 2:40PM EDT | 17,000.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613P17050000 | 2024-05-30 9:36AM EDT | 17,050.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613P17100000 | 2024-05-30 9:36AM EDT | 17,100.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613P17125000 | 2024-05-30 9:42AM EDT | 17,125.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240613P17200000 | 2024-05-30 9:42AM EDT | 17,200.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240613P17250000 | 2024-05-20 1:41PM EDT | 17,250.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240613P17275000 | 2024-05-31 12:25PM EDT | 17,275.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613P17300000 | 2024-05-31 12:25PM EDT | 17,300.00 | 35.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613P17350000 | 2024-05-20 1:41PM EDT | 17,350.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240613P17400000 | 2024-05-30 10:35AM EDT | 17,400.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613P17500000 | 2024-05-30 10:35AM EDT | 17,500.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240613P17700000 | 2024-05-29 9:44AM EDT | 17,700.00 | 36.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240613P17800000 | 2024-05-31 3:54PM EDT | 17,800.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240613P17850000 | 2024-05-31 10:38AM EDT | 17,850.00 | 84.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240613P17900000 | 2024-05-16 9:48AM EDT | 17,900.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240613P17950000 | 2024-05-31 10:38AM EDT | 17,950.00 | 105.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240613P18000000 | 2024-05-16 9:48AM EDT | 18,000.00 | 98.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240613P18100000 | 2024-05-16 11:38AM EDT | 18,100.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240613P18125000 | 2024-05-24 3:46PM EDT | 18,125.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240613P18150000 | 2024-05-24 3:46PM EDT | 18,150.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240613P18250000 | 2024-05-31 11:34AM EDT | 18,250.00 | 223.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240613P18275000 | 2024-05-31 11:32AM EDT | 18,275.00 | 230.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NDXP240613P18300000 | 2024-05-31 11:34AM EDT | 18,300.00 | 245.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDXP240613P18325000 | 2024-05-31 11:10AM EDT | 18,325.00 | 231.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240613P18375000 | 2024-05-30 10:00AM EDT | 18,375.00 | 118.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NDXP240613P18380000 | 2024-05-31 3:22PM EDT | 18,380.00 | 228.95 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.78% |
| NDXP240613P18400000 | 2024-05-30 10:00AM EDT | 18,400.00 | 125.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240613P18425000 | 2024-05-30 11:30AM EDT | 18,425.00 | 151.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240613P18450000 | 2024-05-31 3:22PM EDT | 18,450.00 | 262.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240613P18520000 | 2024-05-31 10:00AM EDT | 18,520.00 | 246.28 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.10% |
| NDXP240613P18530000 | 2024-05-31 10:00AM EDT | 18,530.00 | 250.54 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.05% |
| NDXP240613P18550000 | 2024-05-31 11:10AM EDT | 18,550.00 | 347.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240613P18625000 | 2024-05-31 10:00AM EDT | 18,625.00 | 304.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613P18675000 | 2024-05-24 9:54AM EDT | 18,675.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240613P18700000 | 2024-05-30 9:31AM EDT | 18,700.00 | 227.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240613P18725000 | 2024-05-24 10:42AM EDT | 18,725.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240613P18750000 | 2024-05-31 11:10AM EDT | 18,750.00 | 481.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613P18800000 | 2024-05-24 2:55PM EDT | 18,800.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240613P18825000 | 2024-05-30 12:56PM EDT | 18,825.00 | 315.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240613P18850000 | 2024-05-30 10:35AM EDT | 18,850.00 | 333.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240613P18875000 | 2024-05-23 10:12AM EDT | 18,875.00 | 253.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240613P18900000 | 2024-05-23 9:57AM EDT | 18,900.00 | 298.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240613P19100000 | 2024-05-30 10:35AM EDT | 19,100.00 | 503.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.