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
64,452.42 +204.36 (+0.32%) CMC Crypto 200
1,353.45 -6.87 (-0.51%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor1 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240701C18500000 | 2024-05-28 9:46AM EDT | 18,500.00 | 559.20 | 1,248.70 | 1,272.80 | 0.00 | - | 2 | 2 | 36.01% |
| NDXP240701C18800000 | 2024-06-03 11:09AM EDT | 18,800.00 | 222.20 | 953.60 | 977.10 | 0.00 | - | 40 | 40 | 30.02% |
| NDXP240701C18875000 | 2024-06-11 10:33AM EDT | 18,875.00 | 406.98 | 880.90 | 904.30 | 0.00 | - | - | 1 | 28.60% |
| NDXP240701C18900000 | 2024-06-03 9:53AM EDT | 18,900.00 | 213.07 | 856.80 | 880.20 | 0.00 | - | 1 | 1 | 28.14% |
| NDXP240701C19000000 | 2024-06-17 11:06AM EDT | 19,000.00 | 797.75 | 766.90 | 782.80 | 0.00 | - | 1 | 40 | 26.13% |
| NDXP240701C19075000 | 2024-06-14 10:44AM EDT | 19,075.00 | 619.86 | 696.90 | 712.60 | 0.00 | - | - | 5 | 24.90% |
| NDXP240701C19100000 | 2024-06-17 11:06AM EDT | 19,100.00 | 706.74 | 673.20 | 690.00 | 0.00 | - | 1 | 2 | 24.56% |
| NDXP240701C19125000 | 2024-06-20 10:58AM EDT | 19,125.00 | 857.63 | 650.50 | 665.70 | 0.00 | - | 1 | 6 | 24.02% |
| NDXP240701C19275000 | 2024-06-12 9:37AM EDT | 19,275.00 | 347.10 | 516.70 | 531.00 | 0.00 | - | - | 1 | 21.78% |
| NDXP240701C19300000 | 2024-06-12 9:37AM EDT | 19,300.00 | 331.10 | 494.70 | 509.20 | 0.00 | - | 1 | 3 | 21.42% |
| NDXP240701C19350000 | 2024-06-07 2:35PM EDT | 19,350.00 | 146.40 | 452.20 | 466.30 | 0.00 | - | 2 | 1 | 20.72% |
| NDXP240701C19375000 | 2024-06-11 2:01PM EDT | 19,375.00 | 167.15 | 431.70 | 445.30 | 0.00 | - | 1 | 1 | 20.39% |
| NDXP240701C19400000 | 2024-06-12 9:42AM EDT | 19,400.00 | 286.28 | 411.00 | 424.60 | 0.00 | - | 1 | 6 | 20.06% |
| NDXP240701C19425000 | 2024-06-12 9:42AM EDT | 19,425.00 | 270.28 | 390.90 | 404.00 | 0.00 | - | - | 1 | 19.72% |
| NDXP240701C19500000 | 2024-06-18 3:15PM EDT | 19,500.00 | 504.60 | 333.20 | 345.40 | 0.00 | - | 4 | 12 | 18.85% |
| NDXP240701C19575000 | 2024-06-07 11:09AM EDT | 19,575.00 | 83.85 | 279.00 | 290.60 | 0.00 | - | 2 | 1 | 18.07% |
| NDXP240701C19600000 | 2024-06-21 12:19PM EDT | 19,600.00 | 308.45 | 262.30 | 269.60 | +137.20 | +80.12% | 1 | 1 | 17.52% |
| NDXP240701C19625000 | 2024-06-14 1:28PM EDT | 19,625.00 | 252.00 | 245.30 | 256.40 | 0.00 | - | 1 | 3 | 17.58% |
| NDXP240701C19675000 | 2024-06-13 10:28AM EDT | 19,675.00 | 176.18 | 215.00 | 221.00 | 0.00 | - | 3 | 7 | 16.87% |
| NDXP240701C19700000 | 2024-06-21 2:25PM EDT | 19,700.00 | 197.30 | 200.30 | 205.90 | +118.18 | +149.37% | 2 | 1 | 16.66% |
| NDXP240701C19800000 | 2024-06-21 4:08PM EDT | 19,800.00 | 144.73 | 146.80 | 151.00 | -62.27 | -30.08% | 3 | 17 | 15.90% |
| NDXP240701C19925000 | 2024-06-07 11:09AM EDT | 19,925.00 | 30.45 | 92.50 | 96.10 | 0.00 | - | 2 | 1 | 15.10% |
| NDXP240701C20000000 | 2024-06-21 12:25PM EDT | 20,000.00 | 85.75 | 67.80 | 70.80 | -7.26 | -7.81% | 1 | 6 | 14.70% |
| NDXP240701C20200000 | 2024-06-21 12:19PM EDT | 20,200.00 | 39.45 | 27.00 | 28.70 | -83.90 | -68.02% | 1 | 3 | 14.13% |
| NDXP240701C20300000 | 2024-06-21 2:53PM EDT | 20,300.00 | 16.41 | 16.50 | 17.90 | -12.59 | -43.41% | 7 | 3 | 14.09% |
| NDXP240701C20325000 | 2024-06-17 1:53PM EDT | 20,325.00 | 72.70 | 14.60 | 15.80 | 0.00 | - | 2 | 2 | 14.08% |
| NDXP240701C20425000 | 2024-06-13 3:56PM EDT | 20,425.00 | 18.07 | 8.80 | 9.80 | 0.00 | - | 2 | 2 | 14.16% |
| NDXP240701C20550000 | 2024-06-18 10:40AM EDT | 20,550.00 | 30.40 | 4.70 | 5.70 | 0.00 | - | 2 | 3 | 14.50% |
| NDXP240701C20575000 | 2024-06-07 9:30AM EDT | 20,575.00 | 4.60 | 4.20 | 5.10 | 0.00 | - | 1 | 1 | 14.56% |
| NDXP240701C20600000 | 2024-06-21 3:10PM EDT | 20,600.00 | 4.55 | 3.70 | 4.70 | +0.35 | +8.33% | 1 | 1 | 14.70% |
| NDXP240701C20675000 | 2024-06-20 3:02PM EDT | 20,675.00 | 7.20 | 2.70 | 3.60 | 0.00 | - | 2 | 2 | 15.05% |
| NDXP240701C20700000 | 2024-06-20 3:39PM EDT | 20,700.00 | 6.10 | 2.45 | 3.30 | 0.00 | - | 1 | 2 | 15.16% |
| NDXP240701C20725000 | 2024-06-07 9:30AM EDT | 20,725.00 | 2.90 | 2.20 | 3.10 | 0.00 | - | 1 | 1 | 15.33% |
| NDXP240701C20775000 | 2024-06-21 9:39AM EDT | 20,775.00 | 3.56 | 1.80 | 2.65 | -3.24 | -47.65% | 43 | 1 | 15.60% |
| NDXP240701C20850000 | 2024-06-13 9:31AM EDT | 20,850.00 | 5.80 | 1.40 | 2.25 | 0.00 | - | 1 | 1 | 16.14% |
| NDXP240701C20875000 | 2024-06-13 9:31AM EDT | 20,875.00 | 5.40 | 1.30 | 2.15 | 0.00 | - | 1 | 1 | 16.33% |
| NDXP240701C20925000 | 2024-06-13 9:31AM EDT | 20,925.00 | 4.80 | 1.10 | 1.95 | 0.00 | - | 1 | 1 | 16.70% |
Putsfor1 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240701P17500000 | 2024-06-05 3:45PM EDT | 17,500.00 | 28.40 | 1.05 | 1.85 | 0.00 | - | 10 | 15 | 30.34% |
| NDXP240701P17600000 | 2024-06-10 11:21AM EDT | 17,600.00 | 20.58 | 1.15 | 1.95 | 0.00 | - | 1 | 14 | 29.22% |
| NDXP240701P17650000 | 2024-06-10 11:21AM EDT | 17,650.00 | 21.83 | 1.20 | 2.00 | 0.00 | - | - | 1 | 28.64% |
| NDXP240701P17700000 | 2024-06-12 2:42PM EDT | 17,700.00 | 9.50 | 1.25 | 2.05 | 0.00 | - | 1 | 1 | 28.07% |
| NDXP240701P17800000 | 2024-05-31 3:52PM EDT | 17,800.00 | 105.78 | 1.35 | 2.10 | 0.00 | - | 6 | 0 | 26.84% |
| NDXP240701P17900000 | 2024-05-31 2:44PM EDT | 17,900.00 | 174.54 | 1.50 | 2.25 | 0.00 | - | 2 | 1 | 25.74% |
| NDXP240701P18000000 | 2024-06-20 1:02PM EDT | 18,000.00 | 5.60 | 1.65 | 2.40 | 0.00 | - | 1 | 5 | 24.61% |
| NDXP240701P18100000 | 2024-06-17 11:03AM EDT | 18,100.00 | 11.17 | 1.85 | 2.55 | 0.00 | - | 3 | 44 | 23.46% |
| NDXP240701P18200000 | 2024-06-21 9:44AM EDT | 18,200.00 | 5.79 | 2.10 | 2.80 | -1.11 | -16.09% | 5 | 2 | 22.40% |
| NDXP240701P18300000 | 2024-06-21 9:41AM EDT | 18,300.00 | 6.55 | 2.50 | 3.20 | -20.41 | -75.70% | 18 | 3 | 21.43% |
| NDXP240701P18525000 | 2024-06-13 3:50PM EDT | 18,525.00 | 9.70 | 3.80 | 4.50 | -11.27 | -53.74% | 24 | 2 | 19.28% |
| NDXP240701P18600000 | 2024-06-14 3:51PM EDT | 18,600.00 | 24.52 | 4.50 | 5.30 | 0.00 | - | 1 | 5 | 18.68% |
| NDXP240701P18700000 | 2024-06-18 11:46AM EDT | 18,700.00 | 12.70 | 5.80 | 6.70 | 0.00 | - | 2 | 4 | 17.90% |
| NDXP240701P18750000 | 2024-06-14 3:51PM EDT | 18,750.00 | 31.48 | 6.70 | 7.60 | 0.00 | - | 2 | 0 | 17.52% |
| NDXP240701P18775000 | 2024-06-11 3:04PM EDT | 18,775.00 | 109.24 | 7.20 | 8.10 | 0.00 | - | - | 1 | 17.33% |
| NDXP240701P18800000 | 2024-06-20 1:02PM EDT | 18,800.00 | 17.00 | 7.70 | 8.70 | 0.00 | - | 1 | 8 | 17.17% |
| NDXP240701P18825000 | 2024-06-14 3:51PM EDT | 18,825.00 | 35.62 | 8.30 | 9.20 | 0.00 | - | 1 | 4 | 16.95% |
| NDXP240701P19000000 | 2024-06-21 2:54PM EDT | 19,000.00 | 17.35 | 14.40 | 15.50 | -1.10 | -5.96% | 5 | 4 | 15.82% |
| NDXP240701P19050000 | 2024-06-13 3:50PM EDT | 19,050.00 | 57.63 | 17.00 | 18.20 | 0.00 | - | 1 | 1 | 15.52% |
| NDXP240701P19150000 | 2024-06-21 9:54AM EDT | 19,150.00 | 48.10 | 23.90 | 25.30 | +14.60 | +43.58% | 10 | 11 | 14.97% |
| NDXP240701P19200000 | 2024-06-17 9:35AM EDT | 19,200.00 | 73.50 | 28.40 | 30.00 | 0.00 | - | 1 | 17 | 14.71% |
| NDXP240701P19300000 | 2024-06-21 3:51PM EDT | 19,300.00 | 45.94 | 39.80 | 41.80 | -11.17 | -19.56% | 3 | 11 | 14.17% |
| NDXP240701P19450000 | 2024-06-12 4:01PM EDT | 19,450.00 | 200.00 | 65.60 | 68.10 | 0.00 | - | - | 4 | 13.35% |
| NDXP240701P19500000 | 2024-06-21 3:05PM EDT | 19,500.00 | 80.10 | 77.10 | 79.80 | -6.48 | -7.48% | 2 | 1 | 13.07% |
| NDXP240701P19600000 | 2024-06-21 4:11PM EDT | 19,600.00 | 109.50 | 105.60 | 109.40 | -3.30 | -2.93% | 4 | 4 | 12.55% |
© 2024 Yahoo. All rights reserved.