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
64,373.32 +136.41 (+0.21%) CMC Crypto 200
1,351.69 -8.63 (-0.63%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240702C18800000 | 2024-06-03 11:09AM EDT | 18,800.00 | 230.10 | 960.60 | 984.00 | 0.00 | - | 40 | 40 | 29.35% |
| NDXP240702C18950000 | 2024-06-12 9:35AM EDT | 18,950.00 | 593.35 | 822.90 | 839.90 | 0.00 | - | - | 1 | 26.73% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 19,000.00 | 284.41 | 775.80 | 792.70 | 0.00 | - | 1 | 1 | 25.91% |
| NDXP240702C19100000 | 2024-05-28 9:37AM EDT | 19,100.00 | 236.60 | 682.80 | 699.50 | 0.00 | - | 1 | 1 | 24.31% |
| NDXP240702C19200000 | 2024-06-05 11:09AM EDT | 19,200.00 | 192.45 | 592.80 | 608.70 | 0.00 | - | - | 38 | 22.81% |
| NDXP240702C19350000 | 2024-06-07 4:00PM EDT | 19,350.00 | 151.63 | 464.90 | 478.60 | 0.00 | - | 2 | 0 | 20.76% |
| NDXP240702C19375000 | 2024-06-07 2:29PM EDT | 19,375.00 | 145.90 | 444.60 | 458.00 | 0.00 | - | 2 | 0 | 20.46% |
| NDXP240702C19550000 | 2024-06-17 10:18AM EDT | 19,550.00 | 336.58 | 311.40 | 319.40 | 0.00 | - | 1 | 1 | 18.26% |
| NDXP240702C19575000 | 2024-06-17 10:18AM EDT | 19,575.00 | 318.65 | 294.20 | 305.70 | 0.00 | - | 1 | 1 | 18.33% |
| NDXP240702C19700000 | 2024-06-20 12:55PM EDT | 19,700.00 | 289.23 | 215.90 | 221.70 | 0.00 | - | 38 | 17 | 17.02% |
| NDXP240702C19875000 | 2024-06-18 1:47PM EDT | 19,875.00 | 268.68 | 127.20 | 131.40 | 0.00 | - | 2 | 5 | 15.85% |
| NDXP240702C19925000 | 2024-06-17 2:09PM EDT | 19,925.00 | 281.78 | 106.70 | 110.60 | 0.00 | - | 1 | 2 | 15.55% |
| NDXP240702C20175000 | 2024-06-14 12:35PM EDT | 20,175.00 | 47.30 | 39.20 | 41.40 | 0.00 | - | - | 8 | 14.61% |
| NDXP240702C20825000 | 2024-06-13 9:31AM EDT | 20,825.00 | 7.00 | 2.35 | 3.20 | 0.00 | - | 1 | 1 | 15.79% |
| NDXP240702C20850000 | 2024-06-13 9:31AM EDT | 20,850.00 | 6.60 | 2.15 | 3.00 | 0.00 | - | 1 | 1 | 15.93% |
| NDXP240702C21075000 | 2024-06-13 9:33AM EDT | 21,075.00 | 4.20 | 1.10 | 1.95 | 0.00 | - | 1 | 1 | 17.46% |
| NDXP240702C21100000 | 2024-06-13 9:33AM EDT | 21,100.00 | 3.80 | 1.00 | 1.90 | 0.00 | - | 1 | 1 | 17.67% |
| NDXP240702C21150000 | 2024-06-13 9:31AM EDT | 21,150.00 | 3.10 | 0.90 | 1.80 | 0.00 | - | 1 | 1 | 18.07% |
| NDXP240702C21175000 | 2024-06-13 9:31AM EDT | 21,175.00 | 3.10 | 0.85 | 1.75 | 0.00 | - | 1 | 1 | 18.27% |
| NDXP240702C21225000 | 2024-06-13 9:33AM EDT | 21,225.00 | 2.60 | 0.75 | 1.65 | 0.00 | - | 1 | 1 | 18.66% |
| NDXP240702C21250000 | 2024-06-13 9:33AM EDT | 21,250.00 | 2.40 | 0.70 | 1.60 | 0.00 | - | 1 | 1 | 18.85% |
| NDXP240702C21300000 | 2024-06-20 11:30AM EDT | 21,300.00 | 3.20 | 0.65 | 1.50 | 0.00 | - | 2 | 3 | 19.21% |
| NDXP240702C21600000 | 2024-06-13 9:30AM EDT | 21,600.00 | 1.70 | 0.35 | 1.20 | 0.00 | - | 1 | 1 | 21.66% |
| NDXP240702C21650000 | 2024-06-13 9:30AM EDT | 21,650.00 | 1.65 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 22.04% |
Putsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240702P17350000 | 2024-06-07 9:30AM EDT | 17,350.00 | 20.80 | 1.65 | 2.45 | 0.00 | - | 1 | 1 | 31.67% |
| NDXP240702P17425000 | 2024-06-11 1:11PM EDT | 17,425.00 | 15.67 | 1.75 | 2.55 | 0.00 | - | 1 | 2 | 30.86% |
| NDXP240702P17500000 | 2024-06-11 1:11PM EDT | 17,500.00 | 16.82 | 1.85 | 2.60 | 0.00 | - | 1 | 12 | 29.97% |
| NDXP240702P17550000 | 2024-06-07 9:30AM EDT | 17,550.00 | 24.10 | 1.95 | 2.65 | 0.00 | - | 1 | 1 | 29.40% |
| NDXP240702P17600000 | 2024-06-06 2:20PM EDT | 17,600.00 | 31.15 | 2.00 | 2.75 | 0.00 | - | - | 10 | 28.89% |
| NDXP240702P17750000 | 2024-06-12 11:26AM EDT | 17,750.00 | 12.15 | 2.25 | 2.95 | 0.00 | - | 3 | 1 | 27.21% |
| NDXP240702P17900000 | 2024-06-17 11:06AM EDT | 17,900.00 | 10.43 | 2.60 | 3.30 | 0.00 | - | 1 | 2 | 25.65% |
| NDXP240702P18000000 | 2024-06-17 11:06AM EDT | 18,000.00 | 11.35 | 2.90 | 3.60 | 0.00 | - | 1 | 5 | 24.63% |
| NDXP240702P18100000 | 2024-06-12 11:26AM EDT | 18,100.00 | 17.65 | 3.20 | 3.90 | 0.00 | - | 1 | 40 | 23.57% |
| NDXP240702P18175000 | 2024-06-11 3:15PM EDT | 18,175.00 | 37.70 | 3.50 | 4.20 | 0.00 | - | - | 1 | 22.81% |
| NDXP240702P18200000 | 2024-06-12 12:01PM EDT | 18,200.00 | 20.45 | 3.60 | 4.30 | 0.00 | - | 2 | 2 | 22.55% |
| NDXP240702P18425000 | 2024-06-10 11:48AM EDT | 18,425.00 | 81.70 | 5.10 | 5.90 | 0.00 | - | - | 1 | 20.50% |
| NDXP240702P18500000 | 2024-06-20 4:10PM EDT | 18,500.00 | 10.10 | 5.90 | 6.60 | 0.00 | - | 5 | 6 | 19.80% |
| NDXP240702P18700000 | 2024-06-17 2:48PM EDT | 18,700.00 | 16.74 | 8.90 | 9.80 | 0.00 | - | 2 | 2 | 18.19% |
| NDXP240702P18750000 | 2024-06-10 11:49AM EDT | 18,750.00 | 146.05 | 10.00 | 10.90 | 0.00 | - | - | 0 | 17.80% |
| NDXP240702P18800000 | 2024-06-17 2:48PM EDT | 18,800.00 | 19.26 | 11.30 | 12.30 | 0.00 | - | 1 | 2 | 17.44% |
| NDXP240702P18850000 | 2024-06-11 9:32AM EDT | 18,850.00 | 181.00 | 12.90 | 13.90 | 0.00 | - | 2 | 2 | 17.09% |
| NDXP240702P18975000 | 2024-06-10 11:48AM EDT | 18,975.00 | 217.25 | 18.20 | 19.50 | 0.00 | - | - | 2 | 16.30% |
| NDXP240702P19000000 | 2024-06-21 2:15PM EDT | 19,000.00 | 23.55 | 19.60 | 20.90 | -9.50 | -28.74% | 3 | 5 | 16.14% |
| NDXP240702P19125000 | 2024-06-10 11:49AM EDT | 19,125.00 | 278.85 | 28.50 | 30.30 | 0.00 | - | - | 0 | 15.46% |
| NDXP240702P19200000 | 2024-06-13 1:49PM EDT | 19,200.00 | 97.92 | 35.90 | 37.90 | 0.00 | - | 2 | 2 | 15.05% |
| NDXP240702P19250000 | 2024-06-20 1:50PM EDT | 19,250.00 | 58.80 | 41.80 | 44.00 | 0.00 | - | 3 | 5 | 14.78% |
| NDXP240702P19425000 | 2024-06-21 12:28PM EDT | 19,425.00 | 71.80 | 70.90 | 73.80 | -373.22 | -83.87% | 1 | 1 | 13.84% |
| NDXP240702P19450000 | 2024-06-14 9:32AM EDT | 19,450.00 | 73.50 | 76.30 | 79.40 | -100.80 | -57.83% | 3 | 1 | 13.71% |
| NDXP240702P19475000 | 2024-06-14 10:53AM EDT | 19,475.00 | 163.86 | 82.10 | 85.30 | 0.00 | - | 3 | 3 | 13.57% |
| NDXP240702P19500000 | 2024-06-21 4:04PM EDT | 19,500.00 | 94.55 | 88.30 | 91.70 | +1.55 | +1.67% | 6 | 7 | 13.43% |
| NDXP240702P19550000 | 2024-06-20 2:27PM EDT | 19,550.00 | 108.80 | 102.10 | 105.80 | 0.00 | - | 2 | 12 | 13.16% |
| NDXP240702P19600000 | 2024-06-20 2:03PM EDT | 19,600.00 | 123.40 | 117.80 | 121.70 | 0.00 | - | 4 | 9 | 12.88% |
| NDXP240702P19625000 | 2024-06-14 10:53AM EDT | 19,625.00 | 221.70 | 126.30 | 130.30 | 0.00 | - | - | 1 | 12.73% |
| NDXP240702P19725000 | 2024-06-21 11:35AM EDT | 19,725.00 | 183.10 | 165.50 | 170.00 | +8.10 | +4.63% | 2 | 16 | 12.10% |
| NDXP240702P19775000 | 2024-06-13 10:05AM EDT | 19,775.00 | 289.60 | 188.10 | 192.90 | 0.00 | - | 20 | 19 | 11.72% |
© 2024 Yahoo. All rights reserved.