Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,458.63 -10.67 (-0.20%) Dow
39,055.01 -57.15 (-0.15%) Nasdaq
17,731.05 +13.40 (+0.08%) Bitcoin USD
61,617.51 +67.78 (+0.11%) CMC Crypto 200
1,280.67 -3.11 (-0.24%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708C18300000 | 2024-06-18 11:15AM EDT | 18,300.00 | 1,622.70 | 1,443.90 | 1,483.40 | 0.00 | - | - | 1 | 36.36% |
| NDXP240708C18325000 | 2024-06-18 11:15AM EDT | 18,325.00 | 1,598.25 | 1,424.50 | 1,463.00 | 0.00 | - | - | 1 | 36.46% |
| NDXP240708C18600000 | 2024-06-04 12:08PM EDT | 18,600.00 | 357.00 | 1,150.10 | 1,189.00 | 0.00 | - | 1 | 1 | 31.32% |
| NDXP240708C18800000 | 2024-06-05 11:26AM EDT | 18,800.00 | 445.00 | 961.60 | 990.00 | 0.00 | - | 1 | 0 | 27.50% |
| NDXP240708C18900000 | 2024-06-05 11:09AM EDT | 18,900.00 | 374.09 | 855.20 | 892.80 | 0.00 | - | - | 1 | 25.77% |
| NDXP240708C19000000 | 2024-06-05 3:59PM EDT | 19,000.00 | 395.40 | 766.00 | 801.40 | 0.00 | - | 6 | 3 | 24.52% |
| NDXP240708C19100000 | 2024-06-05 11:35AM EDT | 19,100.00 | 286.74 | 674.60 | 707.70 | 0.00 | - | 2 | 2 | 22.95% |
| NDXP240708C19200000 | 2024-06-05 11:09AM EDT | 19,200.00 | 219.55 | 587.80 | 617.50 | 0.00 | - | - | 1 | 21.55% |
| NDXP240708C19300000 | 2024-06-10 11:39AM EDT | 19,300.00 | 220.30 | 516.60 | 534.00 | 0.00 | - | 88 | 93 | 20.53% |
| NDXP240708C19400000 | 2024-06-12 9:52AM EDT | 19,400.00 | 357.00 | 428.90 | 447.10 | 0.00 | - | 1 | 5 | 19.03% |
| NDXP240708C19500000 | 2024-06-11 1:19PM EDT | 19,500.00 | 148.90 | 355.80 | 363.60 | 0.00 | - | 3 | 14 | 17.56% |
| NDXP240708C19575000 | 2024-06-24 9:43AM EDT | 19,575.00 | 279.60 | 299.50 | 316.20 | 0.00 | - | 1 | 1 | 17.31% |
| NDXP240708C19600000 | 2024-06-25 12:05PM EDT | 19,600.00 | 273.99 | 287.40 | 293.00 | 0.00 | - | 8 | 3 | 16.68% |
| NDXP240708C19825000 | 2024-06-17 3:48PM EDT | 19,825.00 | 360.49 | 164.50 | 167.20 | 0.00 | - | - | 0 | 15.42% |
| NDXP240708C19875000 | 2024-06-24 10:53AM EDT | 19,875.00 | 106.25 | 140.50 | 144.00 | 0.00 | - | 1 | 1 | 15.13% |
| NDXP240708C19900000 | 2024-06-24 3:48PM EDT | 19,900.00 | 80.60 | 130.00 | 133.00 | 0.00 | - | 3 | 2 | 14.98% |
| NDXP240708C19950000 | 2024-06-24 10:53AM EDT | 19,950.00 | 83.85 | 114.90 | 117.80 | 0.00 | - | 2 | 2 | 15.08% |
| NDXP240708C20000000 | 2024-06-26 10:03AM EDT | 20,000.00 | 97.60 | 91.80 | 94.20 | +49.00 | +100.82% | 2 | 36 | 14.41% |
| NDXP240708C20100000 | 2024-06-21 12:04PM EDT | 20,100.00 | 115.00 | 65.10 | 67.00 | 0.00 | - | 7 | 7 | 14.19% |
| NDXP240708C20225000 | 2024-06-17 11:30AM EDT | 20,225.00 | 84.33 | 38.80 | 40.70 | 0.00 | - | - | 1 | 13.81% |
| NDXP240708C20250000 | 2024-06-24 1:50PM EDT | 20,250.00 | 24.60 | 33.90 | 35.50 | 0.00 | - | 3 | 5 | 13.62% |
| NDXP240708C20275000 | 2024-06-24 1:50PM EDT | 20,275.00 | 22.40 | 30.50 | 32.10 | 0.00 | - | 3 | 4 | 13.59% |
| NDXP240708C20300000 | 2024-06-24 9:54AM EDT | 20,300.00 | 35.50 | 29.00 | 30.40 | 0.00 | - | 7 | 9 | 13.76% |
| NDXP240708C20350000 | 2024-06-17 12:06PM EDT | 20,350.00 | 58.00 | 23.00 | 24.40 | 0.00 | - | - | 6 | 13.67% |
| NDXP240708C20400000 | 2024-06-26 9:39AM EDT | 20,400.00 | 17.20 | 18.80 | 20.00 | +4.20 | +32.31% | 3 | 13 | 13.69% |
| NDXP240708C20525000 | 2024-06-25 10:08AM EDT | 20,525.00 | 8.60 | 9.90 | 10.90 | 0.00 | - | 4 | 12 | 13.48% |
| NDXP240708C20575000 | 2024-06-20 9:46AM EDT | 20,575.00 | 56.44 | 7.90 | 8.80 | 0.00 | - | - | 6 | 13.53% |
| NDXP240708C20600000 | 2024-06-25 1:11PM EDT | 20,600.00 | 6.35 | 6.80 | 7.70 | 0.00 | - | 1 | 2 | 13.49% |
| NDXP240708C20800000 | 2024-06-25 1:11PM EDT | 20,800.00 | 3.25 | 2.90 | 3.70 | 0.00 | - | 1 | 2 | 14.03% |
| NDXP240708C20975000 | 2024-06-14 9:30AM EDT | 20,975.00 | 7.00 | 1.55 | 2.40 | 0.00 | - | - | 1 | 14.90% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240708P17200000 | 2024-06-26 10:28AM EDT | 17,200.00 | 2.12 | 2.00 | 2.85 | -19.58 | -90.23% | 2 | 1 | 29.87% |
| NDXP240708P17500000 | 2024-06-10 11:39AM EDT | 17,500.00 | 24.50 | 2.45 | 3.30 | 0.00 | - | - | 40 | 26.95% |
| NDXP240708P17700000 | 2024-06-05 9:30AM EDT | 17,700.00 | 62.82 | 2.90 | 3.80 | 0.00 | - | 1 | 1 | 25.12% |
| NDXP240708P17800000 | 2024-06-05 9:30AM EDT | 17,800.00 | 72.78 | 3.00 | 3.90 | 0.00 | - | 1 | 1 | 24.04% |
| NDXP240708P17900000 | 2024-06-05 3:53PM EDT | 17,900.00 | 60.95 | 3.30 | 4.20 | 0.00 | - | 1 | 1 | 23.11% |
| NDXP240708P18000000 | 2024-06-24 10:37AM EDT | 18,000.00 | 6.70 | 4.00 | 4.80 | 0.00 | - | 1 | 2 | 22.35% |
| NDXP240708P18100000 | 2024-06-12 3:30PM EDT | 18,100.00 | 24.75 | 4.20 | 5.10 | 0.00 | - | 11 | 11 | 21.35% |
| NDXP240708P18200000 | 2024-06-12 3:30PM EDT | 18,200.00 | 28.25 | 4.70 | 5.60 | 0.00 | - | 11 | 11 | 20.43% |
| NDXP240708P18225000 | 2024-06-20 9:35AM EDT | 18,225.00 | 11.45 | 4.80 | 5.80 | 0.00 | - | - | 2 | 20.24% |
| NDXP240708P18300000 | 2024-06-24 10:46AM EDT | 18,300.00 | 10.68 | 5.50 | 6.40 | 0.00 | - | 5 | 103 | 19.62% |
| NDXP240708P18400000 | 2024-06-12 3:51PM EDT | 18,400.00 | 33.55 | 6.40 | 7.30 | 0.00 | - | 1 | 0 | 18.78% |
| NDXP240708P18500000 | 2024-06-07 12:11PM EDT | 18,500.00 | 119.90 | 7.50 | 8.50 | 0.00 | - | 56 | 51 | 17.98% |
| NDXP240708P18600000 | 2024-06-26 9:32AM EDT | 18,600.00 | 12.00 | 9.00 | 9.90 | -10.20 | -45.95% | 60 | 2 | 17.16% |
| NDXP240708P18800000 | 2024-06-26 10:45AM EDT | 18,800.00 | 14.20 | 13.40 | 14.30 | -21.75 | -60.50% | 1 | 4 | 15.62% |
| NDXP240708P19000000 | 2024-06-06 2:04PM EDT | 19,000.00 | 285.00 | 23.40 | 24.60 | 0.00 | - | - | 1 | 14.57% |
| NDXP240708P19300000 | 2024-06-26 10:05AM EDT | 19,300.00 | 58.28 | 57.40 | 58.80 | -27.32 | -31.92% | 1 | 4 | 13.22% |
| NDXP240708P19425000 | 2024-06-21 11:08AM EDT | 19,425.00 | 110.30 | 81.00 | 83.40 | 0.00 | - | 3 | 3 | 12.63% |
| NDXP240708P19475000 | 2024-06-24 10:16AM EDT | 19,475.00 | 126.12 | 93.80 | 96.00 | 0.00 | - | 6 | 7 | 12.42% |
| NDXP240708P19500000 | 2024-06-24 12:58PM EDT | 19,500.00 | 162.35 | 100.70 | 102.90 | 0.00 | - | 1 | 5 | 12.31% |
| NDXP240708P19575000 | 2024-06-25 1:09PM EDT | 19,575.00 | 178.80 | 118.00 | 120.90 | -13.34 | -6.94% | 8 | 9 | 11.60% |
| NDXP240708P19625000 | 2024-06-24 1:09PM EDT | 19,625.00 | 234.00 | 139.50 | 146.20 | 0.00 | - | 1 | 0 | 11.88% |
| NDXP240708P19650000 | 2024-06-20 9:39AM EDT | 19,650.00 | 119.10 | 148.10 | 151.20 | 0.00 | - | 2 | 2 | 11.44% |
| NDXP240708P19700000 | 2024-06-24 10:16AM EDT | 19,700.00 | 208.80 | 163.20 | 166.00 | 0.00 | - | 7 | 6 | 10.78% |
| NDXP240708P19725000 | 2024-06-24 3:04PM EDT | 19,725.00 | 262.10 | 182.00 | 184.70 | 0.00 | - | 3 | 3 | 11.15% |
| NDXP240708P19800000 | 2024-06-26 10:03AM EDT | 19,800.00 | 222.31 | 216.10 | 218.60 | +67.87 | +43.95% | 1 | 4 | 10.50% |
| NDXP240708P19925000 | 2024-06-20 9:41AM EDT | 19,925.00 | 210.00 | 279.70 | 295.20 | 0.00 | - | - | 1 | 9.86% |
© 2024 Yahoo. All rights reserved.