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
64,352.56 +130.74 (+0.20%) CMC Crypto 200
1,350.88 -9.45 (-0.69%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703C18600000 | 2024-06-12 9:30AM EDT | 18,600.00 | 863.00 | 1,161.60 | 1,185.20 | 0.00 | - | 1 | 1 | 32.24% |
| NDXP240703C18675000 | 2024-06-13 10:34AM EDT | 18,675.00 | 967.08 | 1,088.30 | 1,112.00 | 0.00 | - | 5 | 5 | 30.93% |
| NDXP240703C18700000 | 2024-06-13 10:34AM EDT | 18,700.00 | 944.33 | 1,064.00 | 1,087.30 | 0.00 | - | 5 | 7 | 30.45% |
| NDXP240703C19000000 | 2024-05-29 12:51PM EDT | 19,000.00 | 285.78 | 784.00 | 799.10 | 0.00 | - | - | 1 | 25.38% |
| NDXP240703C19100000 | 2024-06-12 9:30AM EDT | 19,100.00 | 457.55 | 691.90 | 707.20 | 0.00 | - | 1 | 2 | 23.94% |
| NDXP240703C19175000 | 2024-06-17 10:32AM EDT | 19,175.00 | 607.00 | 624.90 | 639.20 | 0.00 | - | 1 | 0 | 22.86% |
| NDXP240703C19300000 | 2024-06-12 1:25PM EDT | 19,300.00 | 408.70 | 517.10 | 529.90 | 0.00 | - | 1 | 37 | 21.19% |
| NDXP240703C19325000 | 2024-06-12 1:25PM EDT | 19,325.00 | 388.65 | 496.60 | 508.30 | 0.00 | - | - | 0 | 20.84% |
| NDXP240703C19350000 | 2024-06-07 4:04PM EDT | 19,350.00 | 154.45 | 475.30 | 487.60 | 0.00 | - | 2 | 1 | 20.55% |
| NDXP240703C19375000 | 2024-06-07 4:00PM EDT | 19,375.00 | 149.56 | 455.00 | 467.00 | 0.00 | - | 2 | 1 | 20.26% |
| NDXP240703C19400000 | 2024-06-05 10:35AM EDT | 19,400.00 | 122.90 | 435.10 | 446.80 | 0.00 | - | 1 | 1 | 19.97% |
| NDXP240703C19550000 | 2024-06-14 3:56PM EDT | 19,550.00 | 319.86 | 323.10 | 330.90 | 0.00 | - | 5 | 5 | 18.28% |
| NDXP240703C19600000 | 2024-06-21 11:02AM EDT | 19,600.00 | 310.00 | 288.60 | 296.50 | +68.95 | +28.60% | 4 | 1 | 17.85% |
| NDXP240703C19625000 | 2024-06-11 3:57PM EDT | 19,625.00 | 112.10 | 272.10 | 281.50 | 0.00 | - | - | 1 | 17.76% |
| NDXP240703C19850000 | 2024-06-14 3:56PM EDT | 19,850.00 | 157.40 | 146.60 | 153.30 | 0.00 | - | 5 | 5 | 16.07% |
| NDXP240703C19900000 | 2024-06-20 1:56PM EDT | 19,900.00 | 161.69 | 124.60 | 131.10 | 0.00 | - | 1 | 2 | 15.78% |
| NDXP240703C20000000 | 2024-06-13 9:58AM EDT | 20,000.00 | 94.29 | 89.80 | 93.10 | 0.00 | - | 1 | 1 | 15.25% |
| NDXP240703C20100000 | 2024-06-18 1:05PM EDT | 20,100.00 | 154.10 | 61.70 | 64.50 | 0.00 | - | 3 | 2 | 14.90% |
| NDXP240703C20200000 | 2024-06-18 12:30PM EDT | 20,200.00 | 110.15 | 41.30 | 43.60 | 0.00 | - | 1 | 1 | 14.66% |
| NDXP240703C20600000 | 2024-06-13 9:58AM EDT | 20,600.00 | 14.90 | 7.50 | 8.40 | 0.00 | - | 1 | 1 | 14.73% |
| NDXP240703C21000000 | 2024-06-20 3:05PM EDT | 21,000.00 | 4.50 | 1.75 | 2.60 | 0.00 | - | 3 | 3 | 16.49% |
| NDXP240703C21300000 | 2024-06-13 1:38PM EDT | 21,300.00 | 2.98 | 0.80 | 1.65 | 0.00 | - | 1 | 1 | 18.52% |
| NDXP240703C21500000 | 2024-06-13 1:38PM EDT | 21,500.00 | 2.13 | 0.55 | 1.40 | 0.00 | - | 2 | 2 | 20.07% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240703P17300000 | 2024-06-10 2:42PM EDT | 17,300.00 | 15.15 | 1.95 | 2.80 | 0.00 | - | 1 | 2 | 31.30% |
| NDXP240703P17400000 | 2024-06-18 11:41AM EDT | 17,400.00 | 5.00 | 2.05 | 2.90 | 0.00 | - | 1 | 2 | 30.20% |
| NDXP240703P17675000 | 2024-06-07 1:23PM EDT | 17,675.00 | 26.75 | 2.55 | 3.40 | 0.00 | - | 10 | 10 | 27.36% |
| NDXP240703P17700000 | 2024-06-10 2:42PM EDT | 17,700.00 | 25.25 | 2.60 | 3.50 | 0.00 | - | 1 | 2 | 27.15% |
| NDXP240703P17775000 | 2024-06-07 1:23PM EDT | 17,775.00 | 30.25 | 2.75 | 3.60 | 0.00 | - | 10 | 10 | 26.31% |
| NDXP240703P17800000 | 2024-06-21 12:56PM EDT | 17,800.00 | 3.90 | 2.85 | 3.70 | -39.40 | -90.99% | 1 | 2 | 26.09% |
| NDXP240703P17900000 | 2024-06-05 12:48PM EDT | 17,900.00 | 55.45 | 3.10 | 4.00 | 0.00 | - | 1 | 2 | 25.10% |
| NDXP240703P17925000 | 2024-06-14 11:08AM EDT | 17,925.00 | 14.30 | 3.20 | 4.10 | 0.00 | - | 2 | 0 | 24.86% |
| NDXP240703P18000000 | 2024-06-05 12:48PM EDT | 18,000.00 | 64.45 | 3.40 | 4.30 | 0.00 | - | 1 | 1 | 24.07% |
| NDXP240703P18150000 | 2024-06-12 1:10PM EDT | 18,150.00 | 19.55 | 4.10 | 5.00 | 0.00 | - | 1 | 1 | 22.64% |
| NDXP240703P18200000 | 2024-06-12 1:10PM EDT | 18,200.00 | 21.05 | 4.40 | 5.30 | 0.00 | - | 1 | 2 | 22.18% |
| NDXP240703P18225000 | 2024-06-13 2:29PM EDT | 18,225.00 | 16.60 | 4.50 | 5.40 | 0.00 | - | 1 | 0 | 21.91% |
| NDXP240703P18300000 | 2024-06-21 12:56PM EDT | 18,300.00 | 7.00 | 5.00 | 5.90 | -5.00 | -41.67% | 2 | 2 | 21.22% |
| NDXP240703P18400000 | 2024-06-07 12:47PM EDT | 18,400.00 | 87.15 | 5.90 | 6.80 | 0.00 | - | 2 | 2 | 20.34% |
| NDXP240703P18425000 | 2024-06-12 11:32AM EDT | 18,425.00 | 28.88 | 6.10 | 7.00 | 0.00 | - | 2 | 2 | 20.10% |
| NDXP240703P18500000 | 2024-06-21 3:58PM EDT | 18,500.00 | 7.50 | 7.00 | 7.90 | -6.25 | -45.45% | 2 | 10 | 19.47% |
| NDXP240703P18600000 | 2024-06-10 11:36AM EDT | 18,600.00 | 114.61 | 8.50 | 9.40 | 0.00 | - | 1 | 1 | 18.65% |
| NDXP240703P18700000 | 2024-06-21 9:37AM EDT | 18,700.00 | 17.75 | 10.50 | 11.40 | +2.65 | +17.55% | 1 | 3 | 17.86% |
| NDXP240703P18725000 | 2024-06-18 2:10PM EDT | 18,725.00 | 15.70 | 11.20 | 12.10 | 0.00 | - | 1 | 2 | 17.70% |
| NDXP240703P18750000 | 2024-06-18 9:46AM EDT | 18,750.00 | 19.80 | 11.90 | 12.80 | 0.00 | - | 9 | 9 | 17.53% |
| NDXP240703P18800000 | 2024-06-07 11:01AM EDT | 18,800.00 | 186.98 | 13.40 | 14.40 | 0.00 | - | 1 | 1 | 17.19% |
| NDXP240703P18850000 | 2024-06-11 9:32AM EDT | 18,850.00 | 183.60 | 15.20 | 16.30 | 0.00 | - | 2 | 2 | 16.87% |
| NDXP240703P19000000 | 2024-06-20 11:03AM EDT | 19,000.00 | 21.85 | 22.80 | 24.20 | 0.00 | - | 7 | 8 | 15.99% |
| NDXP240703P19150000 | 2024-06-11 3:59PM EDT | 19,150.00 | 219.78 | 35.10 | 36.90 | 0.00 | - | - | 1 | 15.19% |
| NDXP240703P19175000 | 2024-06-11 3:59PM EDT | 19,175.00 | 229.33 | 37.70 | 39.60 | 0.00 | - | - | 2 | 15.05% |
| NDXP240703P19450000 | 2024-06-14 9:32AM EDT | 19,450.00 | 177.45 | 82.50 | 85.60 | 0.00 | - | 1 | 1 | 13.60% |
| NDXP240703P19475000 | 2024-06-21 12:50PM EDT | 19,475.00 | 95.10 | 88.40 | 91.70 | -87.83 | -48.01% | 6 | 2 | 13.47% |
| NDXP240703P19500000 | 2024-06-20 1:11PM EDT | 19,500.00 | 112.96 | 94.70 | 97.70 | 0.00 | - | 3 | 4 | 13.30% |
| NDXP240703P19600000 | 2024-06-21 3:49PM EDT | 19,600.00 | 133.95 | 122.00 | 128.30 | +23.89 | +21.71% | 3 | 3 | 12.78% |
| NDXP240703P19875000 | 2024-06-20 10:49AM EDT | 19,875.00 | 182.70 | 242.30 | 251.10 | 0.00 | - | 1 | 2 | 10.78% |
© 2024 Yahoo. All rights reserved.