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
64,393.83 +154.61 (+0.24%) CMC Crypto 200
1,351.61 -8.72 (-0.64%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240802C17000000 | 2024-06-13 11:55AM EDT | 17,000.00 | 2,727.52 | 2,857.30 | 2,879.30 | 0.00 | - | 3 | 3 | 40.78% |
| NDXP240802C17100000 | 2024-06-13 11:55AM EDT | 17,100.00 | 2,630.30 | 2,759.70 | 2,781.50 | 0.00 | - | 3 | 3 | 39.79% |
| NDXP240802C18475000 | 2024-06-07 11:04AM EDT | 18,475.00 | 917.90 | 1,459.80 | 1,479.00 | 0.00 | - | 2 | 2 | 27.55% |
| NDXP240802C18575000 | 2024-06-07 11:04AM EDT | 18,575.00 | 843.35 | 1,371.20 | 1,389.90 | 0.00 | - | 2 | 2 | 26.78% |
| NDXP240802C18975000 | 2024-06-17 3:50PM EDT | 18,975.00 | 1,223.35 | 1,032.50 | 1,049.40 | 0.00 | - | 1 | 1 | 24.00% |
| NDXP240802C19050000 | 2024-06-10 4:09PM EDT | 19,050.00 | 536.95 | 972.00 | 988.70 | 0.00 | - | - | 1 | 23.51% |
| NDXP240802C19075000 | 2024-06-10 4:09PM EDT | 19,075.00 | 521.76 | 952.20 | 968.70 | 0.00 | - | - | 2 | 23.35% |
| NDXP240802C19100000 | 2024-06-10 4:09PM EDT | 19,100.00 | 507.25 | 932.50 | 948.90 | 0.00 | - | - | 1 | 23.19% |
| NDXP240802C19200000 | 2024-06-21 1:05PM EDT | 19,200.00 | 862.38 | 855.30 | 871.10 | -193.97 | -18.36% | 1 | 4 | 22.58% |
| NDXP240802C19225000 | 2024-06-21 1:05PM EDT | 19,225.00 | 843.24 | 836.40 | 852.00 | +380.21 | +82.11% | 1 | 1 | 22.43% |
| NDXP240802C19250000 | 2024-06-07 11:11AM EDT | 19,250.00 | 405.00 | 817.70 | 833.10 | 0.00 | - | 4 | 2 | 22.29% |
| NDXP240802C19300000 | 2024-06-21 1:06PM EDT | 19,300.00 | 786.28 | 780.70 | 795.80 | +358.68 | +83.88% | 1 | 1 | 22.00% |
| NDXP240802C19325000 | 2024-06-21 1:06PM EDT | 19,325.00 | 767.78 | 762.50 | 777.40 | +352.90 | +85.06% | 1 | 1 | 21.85% |
| NDXP240802C19350000 | 2024-06-21 1:00PM EDT | 19,350.00 | 746.46 | 745.10 | 757.90 | +141.26 | +23.34% | 1 | 1 | 21.66% |
| NDXP240802C19375000 | 2024-06-21 1:00PM EDT | 19,375.00 | 728.36 | 726.60 | 741.20 | +142.21 | +24.26% | 1 | 1 | 21.57% |
| NDXP240802C19450000 | 2024-06-17 3:50PM EDT | 19,450.00 | 841.05 | 674.60 | 686.90 | 0.00 | - | 1 | 1 | 21.12% |
| NDXP240802C19500000 | 2024-06-17 3:57PM EDT | 19,500.00 | 660.70 | 640.50 | 652.60 | -130.98 | -16.54% | 3 | 10 | 20.85% |
| NDXP240802C19600000 | 2024-06-17 10:37AM EDT | 19,600.00 | 569.00 | 574.90 | 586.40 | 0.00 | - | 1 | 2 | 20.35% |
| NDXP240802C19625000 | 2024-06-17 10:37AM EDT | 19,625.00 | 553.35 | 559.10 | 570.30 | 0.00 | - | 1 | 2 | 20.22% |
| NDXP240802C19700000 | 2024-06-21 9:45AM EDT | 19,700.00 | 510.00 | 512.90 | 523.70 | +74.87 | +17.21% | 5 | 3 | 19.87% |
| NDXP240802C19725000 | 2024-06-20 3:37PM EDT | 19,725.00 | 518.05 | 497.90 | 508.60 | 0.00 | - | 11 | 10 | 19.76% |
| NDXP240802C19750000 | 2024-06-20 10:08AM EDT | 19,750.00 | 617.84 | 483.30 | 493.70 | 0.00 | - | 1 | 3 | 19.64% |
| NDXP240802C19800000 | 2024-06-17 3:35PM EDT | 19,800.00 | 615.82 | 454.60 | 464.70 | 0.00 | - | 1 | 4 | 19.42% |
| NDXP240802C19900000 | 2024-06-18 3:55PM EDT | 19,900.00 | 517.29 | 400.30 | 409.80 | 0.00 | - | 11 | 15 | 19.01% |
| NDXP240802C20000000 | 2024-06-18 12:09PM EDT | 20,000.00 | 460.30 | 350.00 | 359.20 | 0.00 | - | 1 | 15 | 18.64% |
| NDXP240802C20200000 | 2024-06-07 1:45PM EDT | 20,200.00 | 112.00 | 262.50 | 270.60 | 0.00 | - | 8 | 8 | 17.98% |
| NDXP240802C20250000 | 2024-06-18 11:07AM EDT | 20,250.00 | 317.99 | 243.30 | 251.20 | 0.00 | - | 1 | 1 | 17.84% |
| NDXP240802C20300000 | 2024-06-20 11:10AM EDT | 20,300.00 | 320.37 | 225.10 | 232.80 | 0.00 | - | 1 | 7 | 17.70% |
| NDXP240802C20450000 | 2024-06-20 1:43PM EDT | 20,450.00 | 170.67 | 178.40 | 183.70 | -19.40 | -10.21% | 1 | 2 | 17.35% |
| NDXP240802C20500000 | 2024-06-21 1:35PM EDT | 20,500.00 | 155.04 | 164.20 | 169.30 | -30.46 | -16.42% | 140 | 12 | 17.25% |
| NDXP240802C20550000 | 2024-06-20 12:34PM EDT | 20,550.00 | 169.85 | 150.90 | 155.80 | 0.00 | - | 2 | 1 | 17.15% |
| NDXP240802C20600000 | 2024-06-20 12:29PM EDT | 20,600.00 | 170.26 | 138.50 | 143.20 | 0.00 | - | 4 | 4 | 17.06% |
| NDXP240802C20650000 | 2024-06-21 1:35PM EDT | 20,650.00 | 120.16 | 127.00 | 131.50 | +29.91 | +33.14% | 280 | 1 | 16.98% |
| NDXP240802C20800000 | 2024-06-14 1:30PM EDT | 20,800.00 | 86.82 | 97.20 | 101.10 | 0.00 | - | - | 4 | 16.77% |
| NDXP240802C20825000 | 2024-06-14 1:30PM EDT | 20,825.00 | 83.16 | 92.80 | 96.70 | 0.00 | - | - | 4 | 16.75% |
| NDXP240802C20925000 | 2024-06-18 11:07AM EDT | 20,925.00 | 114.10 | 77.20 | 80.70 | 0.00 | - | 1 | 2 | 16.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240802P16900000 | 2024-06-13 11:58AM EDT | 16,900.00 | 24.29 | 19.80 | 21.40 | 0.00 | - | 3 | 3 | 25.26% |
| NDXP240802P17000000 | 2024-06-21 11:08AM EDT | 17,000.00 | 23.97 | 21.30 | 22.80 | +2.37 | +10.97% | 3 | 4 | 24.73% |
| NDXP240802P17275000 | 2024-06-07 1:23PM EDT | 17,275.00 | 58.88 | 26.20 | 27.90 | 0.00 | - | 1 | 1 | 23.37% |
| NDXP240802P17300000 | 2024-06-07 1:45PM EDT | 17,300.00 | 63.00 | 26.70 | 28.40 | 0.00 | - | 21 | 21 | 23.24% |
| NDXP240802P17325000 | 2024-06-12 2:04PM EDT | 17,325.00 | 36.15 | 27.30 | 29.00 | 0.00 | - | - | 1 | 23.13% |
| NDXP240802P17425000 | 2024-06-12 2:04PM EDT | 17,425.00 | 39.34 | 29.70 | 31.50 | 0.00 | - | - | 1 | 22.67% |
| NDXP240802P17525000 | 2024-06-14 1:30PM EDT | 17,525.00 | 42.40 | 32.40 | 34.30 | 0.00 | - | - | 4 | 22.21% |
| NDXP240802P17550000 | 2024-06-14 1:30PM EDT | 17,550.00 | 43.30 | 33.10 | 35.10 | 0.00 | - | - | 4 | 22.10% |
| NDXP240802P17575000 | 2024-06-21 1:06PM EDT | 17,575.00 | 36.20 | 33.90 | 35.90 | -43.95 | -54.83% | 1 | 1 | 21.99% |
| NDXP240802P17600000 | 2024-06-21 1:06PM EDT | 17,600.00 | 36.95 | 34.70 | 36.70 | -45.10 | -54.97% | 1 | 1 | 21.88% |
| NDXP240802P17725000 | 2024-06-17 11:00AM EDT | 17,725.00 | 47.90 | 39.10 | 41.20 | 0.00 | - | 1 | 1 | 21.34% |
| NDXP240802P17750000 | 2024-06-17 11:00AM EDT | 17,750.00 | 49.00 | 40.00 | 42.20 | 0.00 | - | 1 | 1 | 21.23% |
| NDXP240802P17800000 | 2024-06-17 1:24PM EDT | 17,800.00 | 42.35 | 42.00 | 44.20 | 0.00 | - | 1 | 0 | 21.02% |
| NDXP240802P17825000 | 2024-06-14 1:00PM EDT | 17,825.00 | 56.38 | 43.10 | 45.30 | 0.00 | - | - | 1 | 20.91% |
| NDXP240802P17900000 | 2024-06-20 2:50PM EDT | 17,900.00 | 50.70 | 46.50 | 48.80 | 0.00 | - | 1 | 21 | 20.60% |
| NDXP240802P17950000 | 2024-06-10 3:49PM EDT | 17,950.00 | 111.84 | 48.90 | 51.30 | 0.00 | - | - | 1 | 20.40% |
| NDXP240802P17975000 | 2024-06-10 3:49PM EDT | 17,975.00 | 114.85 | 50.20 | 52.70 | 0.00 | - | - | 1 | 20.31% |
| NDXP240802P18000000 | 2024-06-21 11:08AM EDT | 18,000.00 | 56.44 | 51.50 | 54.00 | +0.74 | +1.33% | 3 | 9 | 20.20% |
| NDXP240802P18100000 | 2024-06-12 10:41AM EDT | 18,100.00 | 75.10 | 57.30 | 59.90 | 0.00 | - | 1 | 1 | 19.80% |
| NDXP240802P18125000 | 2024-06-14 1:00PM EDT | 18,125.00 | 75.21 | 58.80 | 61.50 | 0.00 | - | - | 1 | 19.70% |
| NDXP240802P18175000 | 2024-06-13 12:26PM EDT | 18,175.00 | 83.30 | 62.10 | 64.90 | 0.00 | - | 1 | 2 | 19.51% |
| NDXP240802P18200000 | 2024-06-21 12:40PM EDT | 18,200.00 | 64.90 | 63.80 | 66.60 | -18.90 | -22.55% | 1 | 1 | 19.41% |
| NDXP240802P18325000 | 2024-06-07 11:05AM EDT | 18,325.00 | 192.13 | 73.30 | 76.20 | 0.00 | - | 1 | 1 | 18.93% |
| NDXP240802P18425000 | 2024-06-20 1:02PM EDT | 18,425.00 | 87.10 | 82.00 | 85.20 | 0.00 | - | 1 | 2 | 18.56% |
| NDXP240802P18450000 | 2024-06-20 1:35PM EDT | 18,450.00 | 99.20 | 84.30 | 87.50 | 0.00 | - | 1 | 6 | 18.46% |
| NDXP240802P18475000 | 2024-06-14 2:16PM EDT | 18,475.00 | 107.60 | 86.80 | 90.20 | 0.00 | - | 2 | 3 | 18.38% |
| NDXP240802P18500000 | 2024-06-17 11:27AM EDT | 18,500.00 | 96.24 | 89.30 | 92.60 | 0.00 | - | 1 | 8 | 18.28% |
| NDXP240802P18550000 | 2024-06-20 1:35PM EDT | 18,550.00 | 110.50 | 94.50 | 98.10 | 0.00 | - | 2 | 5 | 18.10% |
| NDXP240802P18600000 | 2024-06-20 3:45PM EDT | 18,600.00 | 101.15 | 100.00 | 103.80 | 0.00 | - | 2 | 19 | 17.92% |
| NDXP240802P18650000 | 2024-06-11 3:38PM EDT | 18,650.00 | 212.00 | 106.00 | 109.60 | 0.00 | - | - | 2 | 17.72% |
| NDXP240802P18675000 | 2024-06-20 2:11PM EDT | 18,675.00 | 107.30 | 109.10 | 112.80 | 0.00 | - | 1 | 4 | 17.63% |
| NDXP240802P18700000 | 2024-06-21 1:08PM EDT | 18,700.00 | 116.80 | 112.30 | 116.00 | +4.05 | +3.59% | 1 | 4 | 17.54% |
| NDXP240802P18750000 | 2024-06-21 3:40PM EDT | 18,750.00 | 122.53 | 118.90 | 123.00 | +21.13 | +20.84% | 2 | 4 | 17.36% |
| NDXP240802P18825000 | 2024-06-17 11:06AM EDT | 18,825.00 | 136.01 | 129.70 | 134.00 | 0.00 | - | 2 | 3 | 17.09% |
| NDXP240802P18850000 | 2024-06-21 3:40PM EDT | 18,850.00 | 137.28 | 133.50 | 137.90 | -32.72 | -19.25% | 3 | 0 | 17.00% |
| NDXP240802P18875000 | 2024-06-21 10:24AM EDT | 18,875.00 | 151.90 | 137.40 | 141.60 | -18.10 | -10.65% | 1 | 1 | 16.89% |
| NDXP240802P18900000 | 2024-06-18 9:43AM EDT | 18,900.00 | 123.45 | 141.40 | 145.90 | 0.00 | - | 2 | 9 | 16.81% |
| NDXP240802P19000000 | 2024-06-21 1:08PM EDT | 19,000.00 | 163.81 | 158.90 | 163.50 | +33.32 | +25.53% | 3 | 5 | 16.43% |
| NDXP240802P19050000 | 2024-06-20 10:32AM EDT | 19,050.00 | 182.63 | 168.30 | 173.00 | +39.03 | +27.18% | 1 | 3 | 16.24% |
| NDXP240802P19075000 | 2024-06-21 10:13AM EDT | 19,075.00 | 187.68 | 173.20 | 177.50 | -6.97 | -3.58% | 1 | 7 | 16.13% |
| NDXP240802P19100000 | 2024-06-20 1:14PM EDT | 19,100.00 | 183.55 | 178.30 | 183.20 | 0.00 | - | 1 | 2 | 16.06% |
| NDXP240802P19200000 | 2024-06-07 1:40PM EDT | 19,200.00 | 432.90 | 200.00 | 205.00 | 0.00 | - | 9 | 7 | 15.66% |
| NDXP240802P19300000 | 2024-06-20 12:19PM EDT | 19,300.00 | 200.42 | 224.30 | 229.10 | 0.00 | - | 2 | 2 | 15.26% |
| NDXP240802P19400000 | 2024-06-12 11:01AM EDT | 19,400.00 | 330.80 | 249.70 | 257.20 | 0.00 | - | - | 1 | 14.89% |
| NDXP240802P19600000 | 2024-06-13 12:22PM EDT | 19,600.00 | 401.00 | 312.80 | 321.40 | 0.00 | - | 1 | 1 | 14.07% |
© 2024 Yahoo. All rights reserved.