Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,383.06 +161.18 (+0.25%) CMC Crypto 200
1,351.35 -8.97 (-0.66%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor25 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240625C15975000 | 2024-06-11 11:24AM EDT | 15,975.00 | 3,125.30 | 3,749.00 | 3,774.10 | 0.00 | - | - | 1 | 133.39% |
| NDXP240625C17150000 | 2024-06-11 3:11PM EDT | 17,150.00 | 2,058.58 | 2,574.80 | 2,599.10 | 0.00 | - | - | 1 | 95.31% |
| NDXP240625C17300000 | 2024-06-18 3:53PM EDT | 17,300.00 | 2,616.00 | 2,424.90 | 2,449.20 | 0.00 | - | 2 | 3 | 90.52% |
| NDXP240625C17375000 | 2024-06-17 1:08PM EDT | 17,375.00 | 2,466.16 | 2,349.90 | 2,374.30 | 0.00 | - | 1 | 1 | 88.13% |
| NDXP240625C18350000 | 2024-06-04 1:08PM EDT | 18,350.00 | 443.64 | 1,375.40 | 1,400.50 | 0.00 | - | 2 | 1 | 56.77% |
| NDXP240625C18700000 | 2024-06-11 2:23PM EDT | 18,700.00 | 567.10 | 1,025.50 | 1,051.50 | 0.00 | - | 2 | 3 | 49.15% |
| NDXP240625C18725000 | 2024-06-17 1:08PM EDT | 18,725.00 | 1,125.02 | 1,000.50 | 1,026.50 | 0.00 | - | 1 | 1 | 48.26% |
| NDXP240625C18800000 | 2024-05-29 10:58AM EDT | 18,800.00 | 335.99 | 925.70 | 951.60 | 0.00 | - | 2 | 2 | 45.57% |
| NDXP240625C18825000 | 2024-06-12 3:32PM EDT | 18,825.00 | 638.79 | 900.70 | 926.60 | 0.00 | - | - | 1 | 44.66% |
| NDXP240625C18850000 | 2024-06-20 11:58AM EDT | 18,850.00 | 1,054.30 | 875.20 | 900.80 | 0.00 | - | 5 | 4 | 43.54% |
| NDXP240625C18900000 | 2024-05-20 11:19AM EDT | 18,900.00 | 256.63 | 1,023.20 | 1,053.30 | 0.00 | - | - | 1 | 78.45% |
| NDXP240625C18950000 | 2024-06-18 3:17PM EDT | 18,950.00 | 978.00 | 776.00 | 801.50 | 0.00 | - | 1 | 3 | 40.04% |
| NDXP240625C18975000 | 2024-06-05 11:17AM EDT | 18,975.00 | 267.40 | 751.00 | 776.60 | 0.00 | - | - | 1 | 39.13% |
| NDXP240625C19000000 | 2024-06-18 3:17PM EDT | 19,000.00 | 928.55 | 726.10 | 751.80 | 0.00 | - | 1 | 1 | 38.25% |
| NDXP240625C19025000 | 2024-06-07 2:08PM EDT | 19,025.00 | 251.80 | 701.20 | 725.00 | 0.00 | - | 20 | 8 | 36.87% |
| NDXP240625C19075000 | 2024-06-07 3:10PM EDT | 19,075.00 | 221.17 | 651.40 | 677.10 | 0.00 | - | 4 | 2 | 35.48% |
| NDXP240625C19100000 | 2024-06-20 10:37AM EDT | 19,100.00 | 809.59 | 626.50 | 652.20 | 0.00 | - | 4 | 44 | 34.55% |
| NDXP240625C19150000 | 2024-06-11 9:35AM EDT | 19,150.00 | 185.60 | 576.90 | 599.20 | 0.00 | - | - | 1 | 31.93% |
| NDXP240625C19175000 | 2024-06-20 3:28PM EDT | 19,175.00 | 590.22 | 558.20 | 574.20 | 0.00 | - | 10 | 10 | 30.97% |
| NDXP240625C19200000 | 2024-06-13 10:02AM EDT | 19,200.00 | 493.30 | 533.50 | 551.20 | 0.00 | - | 10 | 148 | 30.44% |
| NDXP240625C19225000 | 2024-06-13 10:02AM EDT | 19,225.00 | 472.00 | 509.00 | 526.10 | 0.00 | - | 10 | 4 | 29.43% |
| NDXP240625C19250000 | 2024-06-21 11:28AM EDT | 19,250.00 | 491.90 | 484.50 | 501.60 | -177.15 | -26.48% | 1 | 9 | 28.54% |
| NDXP240625C19275000 | 2024-06-11 10:53AM EDT | 19,275.00 | 153.37 | 460.20 | 476.90 | 0.00 | - | 1 | 4 | 27.59% |
| NDXP240625C19300000 | 2024-06-11 3:57PM EDT | 19,300.00 | 471.30 | 436.00 | 453.80 | +289.61 | +159.40% | 1 | 5 | 26.96% |
| NDXP240625C19325000 | 2024-06-11 2:00PM EDT | 19,325.00 | 143.13 | 411.90 | 428.10 | 0.00 | - | 7 | 6 | 25.79% |
| NDXP240625C19350000 | 2024-06-17 10:21AM EDT | 19,350.00 | 408.25 | 388.10 | 403.90 | 0.00 | - | 3 | 4 | 24.90% |
| NDXP240625C19375000 | 2024-06-20 10:10AM EDT | 19,375.00 | 561.20 | 364.60 | 380.60 | 0.00 | - | 2 | 31 | 24.17% |
| NDXP240625C19400000 | 2024-06-18 1:14PM EDT | 19,400.00 | 546.24 | 341.20 | 357.00 | 0.00 | - | 1 | 45 | 23.35% |
| NDXP240625C19500000 | 2024-06-20 3:28PM EDT | 19,500.00 | 275.50 | 251.80 | 262.00 | -22.55 | -7.57% | 1 | 15 | 19.67% |
| NDXP240625C19525000 | 2024-06-17 10:21AM EDT | 19,525.00 | 271.25 | 230.80 | 240.60 | 0.00 | - | 3 | 3 | 19.05% |
| NDXP240625C19550000 | 2024-06-21 11:28AM EDT | 19,550.00 | 226.25 | 210.40 | 219.70 | +166.34 | +277.65% | 1 | 10 | 18.45% |
| NDXP240625C19575000 | 2024-06-11 1:23PM EDT | 19,575.00 | 54.80 | 190.50 | 199.40 | 0.00 | - | - | 10 | 17.87% |
| NDXP240625C19700000 | 2024-06-21 4:01PM EDT | 19,700.00 | 97.00 | 105.90 | 110.90 | -198.20 | -67.14% | 23 | 7 | 15.53% |
| NDXP240625C19720000 | 2024-06-21 2:29PM EDT | 19,720.00 | 101.54 | 94.60 | 99.00 | -36.96 | -26.69% | 3 | 32 | 15.22% |
| NDXP240625C19725000 | 2024-06-21 2:25PM EDT | 19,725.00 | 96.40 | 91.90 | 96.10 | -12.85 | -11.76% | 1 | 5 | 15.14% |
| NDXP240625C19750000 | 2024-06-21 3:49PM EDT | 19,750.00 | 76.20 | 78.90 | 82.50 | -53.80 | -41.38% | 19 | 10 | 14.78% |
| NDXP240625C19775000 | 2024-06-21 3:07PM EDT | 19,775.00 | 67.10 | 66.70 | 70.00 | -57.53 | -46.16% | 52 | 22 | 14.43% |
| NDXP240625C19800000 | 2024-06-21 1:00PM EDT | 19,800.00 | 66.41 | 55.60 | 58.80 | -35.59 | -34.89% | 16 | 8 | 14.12% |
| NDXP240625C19825000 | 2024-06-21 3:47PM EDT | 19,825.00 | 46.05 | 45.90 | 48.80 | +28.35 | +160.17% | 15 | 2 | 13.83% |
| NDXP240625C19850000 | 2024-06-21 3:42PM EDT | 19,850.00 | 40.88 | 37.60 | 40.20 | -58.12 | -58.71% | 25 | 3 | 13.59% |
| NDXP240625C19875000 | 2024-06-21 2:24PM EDT | 19,875.00 | 33.12 | 30.50 | 32.90 | -40.08 | -54.75% | 4 | 2 | 13.41% |
| NDXP240625C20000000 | 2024-06-21 4:06PM EDT | 20,000.00 | 9.40 | 9.90 | 11.30 | -27.60 | -74.59% | 229 | 208 | 13.06% |
| NDXP240625C20025000 | 2024-06-21 1:01PM EDT | 20,025.00 | 11.75 | 7.90 | 9.10 | -25.75 | -68.67% | 3 | 33 | 13.09% |
| NDXP240625C20050000 | 2024-06-21 4:14PM EDT | 20,050.00 | 6.70 | 6.30 | 7.30 | -18.23 | -73.12% | 9 | 23 | 13.13% |
| NDXP240625C20100000 | 2024-06-21 1:37PM EDT | 20,100.00 | 6.20 | 4.00 | 4.80 | -11.30 | -64.57% | 12 | 4 | 13.31% |
| NDXP240625C20150000 | 2024-06-21 2:40PM EDT | 20,150.00 | 3.80 | 2.55 | 3.30 | -10.96 | -74.25% | 7 | 2 | 13.64% |
| NDXP240625C20250000 | 2024-06-21 1:13PM EDT | 20,250.00 | 2.87 | 1.15 | 1.80 | -15.59 | -84.45% | 8 | 7 | 14.58% |
| NDXP240625C20275000 | 2024-06-20 1:54PM EDT | 20,275.00 | 7.53 | 0.95 | 1.60 | 0.00 | - | 4 | 7 | 14.88% |
| NDXP240625C20775000 | 2024-06-18 9:33AM EDT | 20,775.00 | 5.44 | 0.00 | 0.65 | 0.00 | - | 10 | 12 | 22.71% |
| NDXP240625C20800000 | 2024-06-18 12:25PM EDT | 20,800.00 | 4.17 | 0.00 | 0.65 | 0.00 | - | 18 | 15 | 23.16% |
| NDXP240625C20825000 | 2024-06-20 10:07AM EDT | 20,825.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 23.62% |
| NDXP240625C20850000 | 2024-06-21 10:25AM EDT | 20,850.00 | 0.89 | 0.00 | 0.65 | -3.38 | -79.16% | 9 | 5 | 24.07% |
| NDXP240625C21225000 | 2024-06-13 9:31AM EDT | 21,225.00 | 1.80 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 30.19% |
Putsfor25 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240625P16625000 | 2024-06-04 9:34AM EDT | 16,625.00 | 14.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 60.11% |
| NDXP240625P16700000 | 2024-06-18 10:06AM EDT | 16,700.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 58.64% |
| NDXP240625P16950000 | 2024-06-06 2:09PM EDT | 16,950.00 | 10.97 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 53.76% |
| NDXP240625P16975000 | 2024-06-11 1:59PM EDT | 16,975.00 | 5.75 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 53.27% |
| NDXP240625P17000000 | 2024-06-11 1:59PM EDT | 17,000.00 | 5.88 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 52.78% |
| NDXP240625P17100000 | 2024-05-31 10:57AM EDT | 17,100.00 | 40.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 50.83% |
| NDXP240625P17125000 | 2024-06-03 1:42PM EDT | 17,125.00 | 28.90 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 50.34% |
| NDXP240625P17150000 | 2024-06-06 2:09PM EDT | 17,150.00 | 13.45 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 52.98% |
| NDXP240625P17200000 | 2024-05-30 11:05AM EDT | 17,200.00 | 38.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.95% |
| NDXP240625P17225000 | 2024-06-03 1:42PM EDT | 17,225.00 | 33.01 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 51.44% |
| NDXP240625P17325000 | 2024-06-14 12:51PM EDT | 17,325.00 | 3.30 | 0.00 | 0.50 | 0.00 | - | - | 7 | 49.41% |
| NDXP240625P17450000 | 2024-06-13 10:22AM EDT | 17,450.00 | 4.78 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 46.89% |
| NDXP240625P17500000 | 2024-05-31 1:31PM EDT | 17,500.00 | 82.85 | 0.00 | 0.50 | 0.00 | - | 4 | 1 | 45.87% |
| NDXP240625P17525000 | 2024-06-14 12:50PM EDT | 17,525.00 | 3.90 | 0.00 | 0.50 | 0.00 | - | - | 1 | 45.37% |
| NDXP240625P17600000 | 2024-05-31 10:57AM EDT | 17,600.00 | 84.85 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 44.26% |
| NDXP240625P17775000 | 2024-06-14 12:50PM EDT | 17,775.00 | 4.60 | 0.00 | 0.55 | 0.00 | - | - | 1 | 40.71% |
| NDXP240625P17800000 | 2024-06-18 10:03AM EDT | 17,800.00 | 1.80 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 40.21% |
| NDXP240625P17850000 | 2024-06-14 10:07AM EDT | 17,850.00 | 5.80 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 39.20% |
| NDXP240625P17900000 | 2024-06-17 2:51PM EDT | 17,900.00 | 3.05 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 38.18% |
| NDXP240625P17950000 | 2024-06-17 9:53AM EDT | 17,950.00 | 5.30 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 37.18% |
| NDXP240625P18000000 | 2024-06-17 1:27PM EDT | 18,000.00 | 3.85 | 0.00 | 0.60 | 0.00 | - | 12 | 28 | 36.49% |
| NDXP240625P18025000 | 2024-06-14 12:50PM EDT | 18,025.00 | 5.50 | 0.00 | 0.60 | 0.00 | - | - | 2 | 35.97% |
| NDXP240625P18100000 | 2024-06-13 10:37AM EDT | 18,100.00 | 7.73 | 0.05 | 0.60 | 0.00 | - | 1 | 25 | 34.46% |
| NDXP240625P18150000 | 2024-06-21 12:09PM EDT | 18,150.00 | 0.50 | 0.05 | 0.60 | -45.70 | -98.92% | 3 | 1 | 33.44% |
| NDXP240625P18175000 | 2024-06-14 12:51PM EDT | 18,175.00 | 6.20 | 0.05 | 0.60 | 0.00 | - | - | 6 | 32.94% |
| NDXP240625P18200000 | 2024-06-18 10:03AM EDT | 18,200.00 | 2.55 | 0.05 | 0.60 | 0.00 | - | 5 | 5 | 32.42% |
| NDXP240625P18250000 | 2024-06-10 9:39AM EDT | 18,250.00 | 47.83 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 31.67% |
| NDXP240625P18325000 | 2024-06-10 2:24PM EDT | 18,325.00 | 44.95 | 0.10 | 0.65 | 0.00 | - | - | 0 | 30.14% |
| NDXP240625P18350000 | 2024-06-13 11:29AM EDT | 18,350.00 | 9.97 | 0.10 | 0.65 | 0.00 | - | 2 | 2 | 29.63% |
| NDXP240625P18400000 | 2024-06-20 12:00PM EDT | 18,400.00 | 1.71 | 0.10 | 0.70 | 0.00 | - | 6 | 9 | 28.83% |
| NDXP240625P18425000 | 2024-06-07 11:08AM EDT | 18,425.00 | 76.10 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 28.32% |
| NDXP240625P18450000 | 2024-06-14 11:29AM EDT | 18,450.00 | 10.69 | 0.10 | 0.70 | 0.00 | - | 2 | 2 | 27.81% |
| NDXP240625P18500000 | 2024-06-21 11:43AM EDT | 18,500.00 | 0.88 | 0.10 | 0.70 | -1.46 | -62.39% | 3 | 3 | 26.77% |
| NDXP240625P18550000 | 2024-06-17 10:00AM EDT | 18,550.00 | 9.45 | 0.15 | 0.75 | 0.00 | - | 27 | 19 | 25.94% |
| NDXP240625P18575000 | 2024-06-17 10:00AM EDT | 18,575.00 | 9.85 | 0.15 | 0.75 | 0.00 | - | 27 | 19 | 25.42% |
| NDXP240625P18600000 | 2024-06-21 10:23AM EDT | 18,600.00 | 1.39 | 0.15 | 0.75 | -2.11 | -60.29% | 10 | 16 | 24.90% |
| NDXP240625P18625000 | 2024-06-11 10:44AM EDT | 18,625.00 | 73.43 | 0.15 | 0.80 | 0.00 | - | - | 1 | 24.56% |
| NDXP240625P18650000 | 2024-06-20 3:46PM EDT | 18,650.00 | 2.86 | 0.15 | 0.80 | 0.00 | - | 35 | 46 | 24.04% |
| NDXP240625P18675000 | 2024-06-17 12:46PM EDT | 18,675.00 | 7.15 | 0.15 | 0.80 | 0.00 | - | 1 | 17 | 23.51% |
| NDXP240625P18700000 | 2024-06-21 2:10PM EDT | 18,700.00 | 0.89 | 0.15 | 0.80 | -6.52 | -87.99% | 2 | 1 | 22.99% |
| NDXP240625P18725000 | 2024-06-13 10:11AM EDT | 18,725.00 | 17.47 | 0.20 | 0.85 | 0.00 | - | 18 | 11 | 22.62% |
| NDXP240625P18750000 | 2024-06-21 2:10PM EDT | 18,750.00 | 0.90 | 0.20 | 0.85 | -2.29 | -71.79% | 13 | 37 | 22.10% |
| NDXP240625P18775000 | 2024-06-18 10:01AM EDT | 18,775.00 | 5.90 | 0.20 | 0.85 | 0.00 | - | 5 | 11 | 21.56% |
| NDXP240625P18800000 | 2024-06-21 2:10PM EDT | 18,800.00 | 0.94 | 0.20 | 0.85 | -3.46 | -78.64% | 5 | 19 | 21.04% |
| NDXP240625P18825000 | 2024-06-21 2:10PM EDT | 18,825.00 | 1.03 | 0.20 | 0.90 | -1.02 | -49.76% | 18 | 36 | 20.65% |
| NDXP240625P18925000 | 2024-06-05 12:41PM EDT | 18,925.00 | 237.85 | 0.25 | 0.95 | 0.00 | - | - | 10 | 18.63% |
| NDXP240625P18950000 | 2024-06-13 10:08AM EDT | 18,950.00 | 25.85 | 0.25 | 0.95 | 0.00 | - | 1 | 11 | 18.09% |
| NDXP240625P19000000 | 2024-06-21 12:14PM EDT | 19,000.00 | 1.63 | 0.30 | 1.05 | -5.17 | -76.03% | 11 | 26 | 17.23% |
| NDXP240625P19025000 | 2024-06-21 4:13PM EDT | 19,025.00 | 0.52 | 0.35 | 1.05 | -3.88 | -88.18% | 2 | 15 | 16.68% |
| NDXP240625P19075000 | 2024-06-18 9:33AM EDT | 19,075.00 | 10.14 | 0.50 | 1.20 | 0.00 | - | 40 | 41 | 15.86% |
| NDXP240625P19100000 | 2024-06-21 10:32AM EDT | 19,100.00 | 5.20 | 0.55 | 1.30 | -2.40 | -31.58% | 1 | 2 | 15.46% |
| NDXP240625P19125000 | 2024-06-21 2:25PM EDT | 19,125.00 | 1.98 | 0.65 | 1.40 | -8.65 | -81.37% | 5 | 7 | 15.05% |
| NDXP240625P19200000 | 2024-06-21 4:08PM EDT | 19,200.00 | 1.75 | 1.25 | 2.00 | -9.40 | -84.30% | 3 | 10 | 14.06% |
| NDXP240625P19210000 | 2024-06-17 2:25PM EDT | 19,210.00 | 16.05 | 1.35 | 2.10 | 0.00 | - | 1 | 0 | 13.92% |
| NDXP240625P19225000 | 2024-06-21 2:25PM EDT | 19,225.00 | 3.58 | 1.55 | 2.30 | -2.82 | -44.06% | 5 | 2 | 13.76% |
| NDXP240625P19250000 | 2024-06-21 2:40PM EDT | 19,250.00 | 4.20 | 2.00 | 2.75 | -40.00 | -90.50% | 6 | 15 | 13.54% |
| NDXP240625P19275000 | 2024-06-21 11:42AM EDT | 19,275.00 | 8.45 | 2.55 | 3.30 | -6.60 | -43.85% | 5 | 11 | 13.32% |
| NDXP240625P19400000 | 2024-06-21 1:31PM EDT | 19,400.00 | 18.61 | 8.10 | 9.20 | -5.51 | -22.84% | 105 | 14 | 12.59% |
| NDXP240625P19425000 | 2024-06-21 3:23PM EDT | 19,425.00 | 12.83 | 10.10 | 11.30 | -18.87 | -59.53% | 4 | 5 | 12.47% |
| NDXP240625P19450000 | 2024-06-21 3:05PM EDT | 19,450.00 | 15.36 | 12.40 | 13.80 | -23.19 | -60.16% | 15 | 10 | 12.35% |
| NDXP240625P19475000 | 2024-06-20 10:59AM EDT | 19,475.00 | 16.00 | 15.20 | 16.70 | 0.00 | - | 1 | 4 | 12.20% |
| NDXP240625P19480000 | 2024-06-21 2:20PM EDT | 19,480.00 | 24.07 | 15.80 | 17.30 | -13.73 | -36.32% | 30 | 9 | 12.16% |
| NDXP240625P19500000 | 2024-06-21 4:12PM EDT | 19,500.00 | 20.16 | 18.40 | 20.00 | -14.84 | -42.40% | 37 | 15 | 12.02% |
| NDXP240625P19600000 | 2024-06-21 4:06PM EDT | 19,600.00 | 42.10 | 37.00 | 39.30 | -11.93 | -22.08% | 17 | 17 | 11.21% |
| NDXP240625P19750000 | 2024-06-21 3:49PM EDT | 19,750.00 | 105.96 | 91.00 | 95.10 | -22.34 | -17.41% | 4 | 7 | 9.45% |
© 2024 Yahoo. All rights reserved.