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
64,462.20 +184.02 (+0.29%) CMC Crypto 200
1,352.03 -8.29 (-0.61%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240627C15950000 | 2024-06-10 10:26AM EDT | 15,950.00 | 3,072.00 | 3,780.40 | 3,805.00 | 0.00 | - | - | 1 | 107.17% |
| NDXP240627C16000000 | 2024-06-12 9:38AM EDT | 16,000.00 | 3,430.35 | 3,730.50 | 3,755.10 | 0.00 | - | - | 1 | 105.91% |
| NDXP240627C16875000 | 2024-06-13 9:33AM EDT | 16,875.00 | 2,751.70 | 2,856.20 | 2,880.70 | 0.00 | - | 1 | 1 | 83.51% |
| NDXP240627C18200000 | 2024-06-13 9:31AM EDT | 18,200.00 | 1,432.70 | 1,532.20 | 1,556.20 | 0.00 | - | 1 | 1 | 52.90% |
| NDXP240627C18450000 | 2024-06-04 1:16PM EDT | 18,450.00 | 409.77 | 1,282.70 | 1,306.70 | 0.00 | - | 2 | 4 | 46.18% |
| NDXP240627C18675000 | 2024-06-05 9:37AM EDT | 18,675.00 | 384.46 | 1,057.90 | 1,082.10 | 0.00 | - | - | 1 | 39.99% |
| NDXP240627C18800000 | 2024-05-29 10:18AM EDT | 18,800.00 | 347.79 | 934.60 | 958.10 | 0.00 | - | 2 | 2 | 36.64% |
| NDXP240627C18825000 | 2024-06-10 1:37PM EDT | 18,825.00 | 399.54 | 909.70 | 933.30 | 0.00 | - | - | 1 | 35.96% |
| NDXP240627C18900000 | 2024-05-22 1:13PM EDT | 18,900.00 | 295.40 | 835.50 | 859.00 | 0.00 | - | - | 1 | 33.92% |
| NDXP240627C18950000 | 2024-06-11 9:55AM EDT | 18,950.00 | 282.47 | 786.20 | 809.60 | 0.00 | - | - | 1 | 32.56% |
| NDXP240627C19000000 | 2024-06-12 9:38AM EDT | 19,000.00 | 520.20 | 736.50 | 760.10 | 0.00 | - | 1 | 12 | 31.17% |
| NDXP240627C19025000 | 2024-06-06 3:47PM EDT | 19,025.00 | 293.59 | 718.70 | 735.90 | 0.00 | - | - | 5 | 30.56% |
| NDXP240627C19050000 | 2024-06-14 3:04PM EDT | 19,050.00 | 670.20 | 694.30 | 711.50 | 0.00 | - | 1 | 1 | 29.91% |
| NDXP240627C19150000 | 2024-06-12 1:16PM EDT | 19,150.00 | 471.13 | 598.00 | 614.40 | 0.00 | - | - | 10 | 27.32% |
| NDXP240627C19250000 | 2024-06-04 9:32AM EDT | 19,250.00 | 70.00 | 503.20 | 520.00 | 0.00 | - | 2 | 2 | 24.98% |
| NDXP240627C19275000 | 2024-06-14 3:04PM EDT | 19,275.00 | 474.15 | 480.90 | 496.70 | 0.00 | - | 1 | 3 | 24.41% |
| NDXP240627C19325000 | 2024-06-07 11:17AM EDT | 19,325.00 | 135.40 | 435.40 | 451.00 | 0.00 | - | 2 | 3 | 23.33% |
| NDXP240627C19375000 | 2024-06-07 9:50AM EDT | 19,375.00 | 124.85 | 390.80 | 406.20 | 0.00 | - | 1 | 1 | 22.29% |
| NDXP240627C19400000 | 2024-06-12 1:22PM EDT | 19,400.00 | 295.20 | 369.20 | 384.30 | 0.00 | - | 28 | 26 | 21.80% |
| NDXP240627C19425000 | 2024-06-11 4:14PM EDT | 19,425.00 | 154.48 | 348.50 | 362.70 | 0.00 | - | 1 | 1 | 21.32% |
| NDXP240627C19450000 | 2024-06-12 1:16PM EDT | 19,450.00 | 261.21 | 326.90 | 341.60 | 0.00 | - | - | 10 | 20.87% |
| NDXP240627C19475000 | 2024-06-20 9:33AM EDT | 19,475.00 | 512.15 | 306.40 | 320.80 | 0.00 | - | 1 | 16 | 20.43% |
| NDXP240627C19500000 | 2024-06-12 11:26AM EDT | 19,500.00 | 243.85 | 286.50 | 300.30 | 0.00 | - | - | 2 | 19.98% |
| NDXP240627C19550000 | 2024-06-13 9:48AM EDT | 19,550.00 | 257.30 | 248.80 | 257.00 | 0.00 | - | 15 | 15 | 18.70% |
| NDXP240627C19575000 | 2024-06-14 12:15PM EDT | 19,575.00 | 260.30 | 229.80 | 242.70 | +27.80 | +11.96% | 1 | 18 | 18.84% |
| NDXP240627C19600000 | 2024-06-20 10:11AM EDT | 19,600.00 | 367.80 | 213.40 | 220.60 | 0.00 | - | 2 | 2 | 18.04% |
| NDXP240627C19625000 | 2024-06-17 10:12AM EDT | 19,625.00 | 235.40 | 194.90 | 207.40 | 0.00 | - | 1 | 1 | 18.19% |
| NDXP240627C19700000 | 2024-06-17 12:26PM EDT | 19,700.00 | 240.00 | 150.60 | 155.70 | 0.00 | - | 2 | 3 | 16.90% |
| NDXP240627C19800000 | 2024-06-18 9:57AM EDT | 19,800.00 | 259.00 | 98.80 | 102.40 | 0.00 | - | 1 | 3 | 15.92% |
| NDXP240627C19875000 | 2024-06-13 10:31AM EDT | 19,875.00 | 82.78 | 67.80 | 71.00 | 0.00 | - | 6 | 6 | 15.31% |
| NDXP240627C19880000 | 2024-06-20 10:38AM EDT | 19,880.00 | 184.10 | 66.00 | 69.10 | 0.00 | - | 50 | 50 | 15.27% |
| NDXP240627C19925000 | 2024-06-21 3:43PM EDT | 19,925.00 | 51.52 | 51.40 | 54.00 | -45.49 | -46.89% | 6 | 10 | 14.94% |
| NDXP240627C19930000 | 2024-06-21 3:43PM EDT | 19,930.00 | 50.14 | 49.90 | 52.50 | -77.26 | -60.64% | 5 | 9 | 14.91% |
| NDXP240627C19940000 | 2024-06-14 12:01PM EDT | 19,940.00 | 69.70 | 47.10 | 49.70 | 0.00 | - | - | 3 | 14.86% |
| NDXP240627C20000000 | 2024-06-21 1:22PM EDT | 20,000.00 | 35.75 | 32.90 | 35.10 | -20.05 | -35.93% | 21 | 2 | 14.59% |
| NDXP240627C20150000 | 2024-06-20 3:36PM EDT | 20,150.00 | 18.18 | 12.70 | 14.00 | -11.75 | -39.26% | 1 | 11 | 14.38% |
Putsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240627P15950000 | 2024-06-14 10:54AM EDT | 15,950.00 | 3.02 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 57.86% |
| NDXP240627P16025000 | 2024-06-13 9:32AM EDT | 16,025.00 | 1.55 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 56.67% |
| NDXP240627P16050000 | 2024-06-13 9:32AM EDT | 16,050.00 | 1.60 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 56.27% |
| NDXP240627P16100000 | 2024-06-14 10:54AM EDT | 16,100.00 | 3.27 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 55.47% |
| NDXP240627P17100000 | 2024-05-31 10:24AM EDT | 17,100.00 | 43.35 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 43.45% |
| NDXP240627P17125000 | 2024-06-06 9:34AM EDT | 17,125.00 | 15.18 | 0.05 | 0.75 | 0.00 | - | - | 1 | 43.04% |
| NDXP240627P17200000 | 2024-06-20 12:03PM EDT | 17,200.00 | 1.40 | 0.10 | 0.75 | 0.00 | - | 4 | 6 | 41.82% |
| NDXP240627P17250000 | 2024-06-14 12:50PM EDT | 17,250.00 | 4.50 | 0.10 | 0.80 | 0.00 | - | - | 3 | 41.27% |
| NDXP240627P17550000 | 2024-06-12 9:40AM EDT | 17,550.00 | 7.90 | 0.20 | 0.90 | 0.00 | - | - | 1 | 36.82% |
| NDXP240627P17575000 | 2024-06-05 12:47PM EDT | 17,575.00 | 1.22 | 0.20 | 0.90 | -26.43 | -95.59% | 4 | 10 | 36.41% |
| NDXP240627P17675000 | 2024-06-05 12:47PM EDT | 17,675.00 | 31.60 | 0.25 | 0.95 | 0.00 | - | - | 10 | 34.97% |
| NDXP240627P17700000 | 2024-05-31 3:50PM EDT | 17,700.00 | 85.30 | 0.25 | 0.95 | 0.00 | - | 1 | 1 | 34.56% |
| NDXP240627P17725000 | 2024-05-31 3:50PM EDT | 17,725.00 | 88.60 | 0.25 | 0.95 | 0.00 | - | 1 | 1 | 34.15% |
| NDXP240627P17750000 | 2024-06-21 11:22AM EDT | 17,750.00 | 1.25 | 0.25 | 0.95 | -4.38 | -77.80% | 1 | 2 | 33.74% |
| NDXP240627P17900000 | 2024-06-21 11:14AM EDT | 17,900.00 | 1.32 | 0.30 | 1.05 | -43.78 | -97.07% | 40 | 1 | 31.62% |
| NDXP240627P17975000 | 2024-06-03 10:14AM EDT | 17,975.00 | 96.38 | 0.35 | 1.10 | 0.00 | - | 2 | 1 | 30.53% |
| NDXP240627P18000000 | 2024-06-05 12:38PM EDT | 18,000.00 | 53.10 | 0.35 | 1.10 | 0.00 | - | 1 | 2 | 30.12% |
| NDXP240627P18075000 | 2024-06-14 9:38AM EDT | 18,075.00 | 9.05 | 0.40 | 1.15 | 0.00 | - | 1 | 2 | 29.02% |
| NDXP240627P18150000 | 2024-06-14 9:38AM EDT | 18,150.00 | 9.75 | 0.45 | 1.20 | 0.00 | - | 1 | 2 | 27.91% |
| NDXP240627P18200000 | 2024-06-12 11:26AM EDT | 18,200.00 | 13.10 | 0.45 | 1.25 | 0.00 | - | - | 1 | 27.20% |
| NDXP240627P18225000 | 2024-06-13 9:42AM EDT | 18,225.00 | 10.08 | 0.45 | 1.25 | 0.00 | - | 1 | 1 | 26.78% |
| NDXP240627P18300000 | 2024-06-13 9:42AM EDT | 18,300.00 | 10.83 | 0.50 | 1.30 | 0.00 | - | 1 | 2 | 25.64% |
| NDXP240627P18375000 | 2024-06-18 11:42AM EDT | 18,375.00 | 5.60 | 0.55 | 1.35 | 0.00 | - | 2 | 2 | 24.48% |
| NDXP240627P18400000 | 2024-06-17 12:44PM EDT | 18,400.00 | 8.00 | 0.55 | 1.35 | 0.00 | - | 6 | 6 | 24.05% |
| NDXP240627P18450000 | 2024-06-17 1:41PM EDT | 18,450.00 | 8.10 | 0.60 | 1.40 | 0.00 | - | 1 | 4 | 23.31% |
| NDXP240627P18500000 | 2024-06-12 11:26AM EDT | 18,500.00 | 21.10 | 0.65 | 1.45 | 0.00 | - | - | 1 | 22.56% |
| NDXP240627P18650000 | 2024-06-20 11:46AM EDT | 18,650.00 | 4.79 | 0.90 | 1.70 | 0.00 | - | 22 | 24 | 20.40% |
| NDXP240627P18750000 | 2024-06-18 11:28AM EDT | 18,750.00 | 9.00 | 1.20 | 2.05 | 0.00 | - | 2 | 2 | 19.13% |
| NDXP240627P18850000 | 2024-06-21 9:40AM EDT | 18,850.00 | 8.30 | 1.80 | 2.65 | -17.15 | -67.39% | 1 | 2 | 17.98% |
| NDXP240627P18875000 | 2024-06-14 3:56PM EDT | 18,875.00 | 26.75 | 2.00 | 2.85 | 0.00 | - | 2 | 2 | 17.71% |
| NDXP240627P18975000 | 2024-06-21 3:04PM EDT | 18,975.00 | 4.30 | 3.30 | 4.20 | -30.00 | -87.46% | 3 | 0 | 16.86% |
| NDXP240627P19000000 | 2024-06-20 3:00PM EDT | 19,000.00 | 4.58 | 3.80 | 4.60 | -10.32 | -69.26% | 1 | 4 | 16.62% |
| NDXP240627P19030000 | 2024-06-21 12:15PM EDT | 19,030.00 | 7.20 | 4.40 | 5.30 | -39.00 | -84.42% | 1 | 1 | 16.43% |
| NDXP240627P19050000 | 2024-06-21 3:55PM EDT | 19,050.00 | 5.64 | 4.90 | 5.80 | -5.86 | -50.96% | 3 | 5 | 16.28% |
| NDXP240627P19125000 | 2024-06-13 10:14AM EDT | 19,125.00 | 63.32 | 7.40 | 8.30 | 0.00 | - | 1 | 1 | 15.81% |
| NDXP240627P19150000 | 2024-06-20 1:08PM EDT | 19,150.00 | 26.19 | 8.40 | 9.30 | 0.00 | - | 50 | 26 | 15.63% |
| NDXP240627P19175000 | 2024-06-21 1:58PM EDT | 19,175.00 | 16.40 | 9.60 | 10.50 | -56.63 | -77.54% | 1 | 6 | 15.48% |
| NDXP240627P19200000 | 2024-06-14 3:54PM EDT | 19,200.00 | 57.60 | 11.00 | 11.90 | 0.00 | - | 4 | 17 | 15.34% |
| NDXP240627P19250000 | 2024-06-14 3:54PM EDT | 19,250.00 | 65.20 | 14.20 | 15.20 | 0.00 | - | 4 | 4 | 15.05% |
| NDXP240627P19300000 | 2024-06-17 12:46PM EDT | 19,300.00 | 41.10 | 18.20 | 19.40 | 0.00 | - | 2 | 2 | 14.77% |
| NDXP240627P19350000 | 2024-06-21 9:38AM EDT | 19,350.00 | 43.40 | 23.20 | 24.50 | +4.68 | +12.09% | 2 | 1 | 14.46% |
| NDXP240627P19500000 | 2024-06-21 3:28PM EDT | 19,500.00 | 52.00 | 46.50 | 48.40 | -22.67 | -30.36% | 7 | 10 | 13.51% |
| NDXP240627P19550000 | 2024-06-21 3:16PM EDT | 19,550.00 | 60.16 | 58.00 | 60.00 | +0.47 | +0.79% | 1 | 7 | 13.16% |
| NDXP240627P19575000 | 2024-06-13 9:30AM EDT | 19,575.00 | 160.80 | 64.60 | 66.70 | 0.00 | - | 1 | 40 | 12.98% |
| NDXP240627P19600000 | 2024-06-21 1:27PM EDT | 19,600.00 | 91.60 | 71.50 | 74.90 | +7.50 | +8.92% | 2 | 3 | 12.91% |
| NDXP240627P19675000 | 2024-06-20 3:14PM EDT | 19,675.00 | 125.63 | 97.70 | 101.20 | 0.00 | - | 1 | 2 | 12.34% |
| NDXP240627P19725000 | 2024-06-21 1:07PM EDT | 19,725.00 | 127.80 | 118.40 | 122.20 | -28.70 | -18.34% | 1 | 7 | 11.90% |
| NDXP240627P19750000 | 2024-06-20 10:47AM EDT | 19,750.00 | 92.00 | 129.70 | 133.80 | 0.00 | - | 2 | 5 | 11.64% |
| NDXP240627P19800000 | 2024-06-21 2:37PM EDT | 19,800.00 | 170.31 | 154.30 | 159.60 | +61.92 | +57.13% | 6 | 3 | 11.08% |
© 2024 Yahoo. All rights reserved.