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
64,430.00 +169.58 (+0.26%) CMC Crypto 200
1,352.56 -7.76 (-0.57%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930C11800000 | 2024-04-29 1:26PM EDT | 11,800.00 | 6,241.25 | 7,123.10 | 7,146.30 | 0.00 | - | - | 4 | 0.00% |
| NDXP240930C12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 5,282.45 | 6,151.10 | 6,173.20 | 0.00 | - | - | 4 | 0.00% |
| NDXP240930C13200000 | 2024-06-06 10:32AM EDT | 13,200.00 | 6,064.15 | 6,721.80 | 6,747.70 | 0.00 | - | - | 1 | 59.52% |
| NDXP240930C13500000 | 2024-01-08 10:36AM EDT | 13,500.00 | 3,568.43 | 4,577.10 | 4,777.10 | 0.00 | - | - | 2 | 0.00% |
| NDXP240930C13600000 | 2024-03-08 12:54PM EDT | 13,600.00 | 5,021.02 | 4,879.70 | 4,900.00 | 0.00 | - | 9 | 9 | 0.00% |
| NDXP240930C13700000 | 2024-03-08 12:54PM EDT | 13,700.00 | 4,928.78 | 4,786.40 | 4,806.80 | 0.00 | - | 9 | 5 | 0.00% |
| NDXP240930C13800000 | 2024-05-02 12:57PM EDT | 13,800.00 | 3,940.90 | 4,968.40 | 4,996.30 | 0.00 | - | 9 | 4 | 0.00% |
| NDXP240930C13900000 | 2024-05-02 12:57PM EDT | 13,900.00 | 3,848.11 | 4,871.90 | 4,899.80 | 0.00 | - | - | 9 | 0.00% |
| NDXP240930C14500000 | 2023-11-03 10:38AM EDT | 14,500.00 | 1,865.60 | 2,502.70 | 2,531.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930C15500000 | 2023-10-02 9:30AM EDT | 15,500.00 | 1,312.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 16,100.00 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 17,000.00 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 17,500.00 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 17,600.00 | 1,110.00 | 1,752.80 | 1,768.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240930C17900000 | 2024-05-28 12:40PM EDT | 17,900.00 | 1,566.49 | 2,246.10 | 2,268.50 | 0.00 | - | 1 | 1 | 29.36% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 18,000.00 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 0.00% |
| NDXP240930C18100000 | 2024-05-14 2:14PM EDT | 18,100.00 | 1,042.18 | 1,925.20 | 1,948.20 | 0.00 | - | 2 | 2 | 23.81% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 18,200.00 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930C18300000 | 2024-05-24 11:39AM EDT | 18,300.00 | 1,235.73 | 1,903.20 | 1,924.60 | 0.00 | - | 2 | 55 | 27.33% |
| NDXP240930C18400000 | 2024-05-15 9:41AM EDT | 18,400.00 | 944.00 | 1,657.70 | 1,701.70 | 0.00 | - | 2 | 1 | 22.81% |
| NDXP240930C18500000 | 2024-05-20 10:01AM EDT | 18,500.00 | 1,004.20 | 1,901.30 | 1,928.40 | 0.00 | - | 1 | 4 | 31.04% |
| NDXP240930C18600000 | 2024-05-30 10:26AM EDT | 18,600.00 | 924.89 | 1,656.80 | 1,677.30 | 0.00 | - | 1 | 1 | 25.91% |
| NDXP240930C18800000 | 2024-06-07 3:40PM EDT | 18,800.00 | 991.55 | 1,498.70 | 1,518.40 | 0.00 | - | 1 | 1 | 25.01% |
| NDXP240930C19000000 | 2024-05-23 1:53PM EDT | 19,000.00 | 706.10 | 1,346.30 | 1,365.20 | 0.00 | - | 2 | 5 | 24.15% |
| NDXP240930C19100000 | 2024-05-31 10:34AM EDT | 19,100.00 | 476.80 | 1,272.40 | 1,290.90 | 0.00 | - | 1 | 0 | 23.73% |
| NDXP240930C19200000 | 2024-06-17 1:47PM EDT | 19,200.00 | 1,349.30 | 1,200.20 | 1,218.30 | 0.00 | - | 1 | 4 | 23.33% |
| NDXP240930C19300000 | 2024-06-03 1:53PM EDT | 19,300.00 | 458.22 | 1,129.80 | 1,147.50 | 0.00 | - | 1 | 3 | 22.94% |
| NDXP240930C19500000 | 2024-06-17 3:50PM EDT | 19,500.00 | 1,147.35 | 994.80 | 1,011.50 | 0.00 | - | 2 | 3 | 22.19% |
| NDXP240930C19600000 | 2024-05-13 9:30AM EDT | 19,600.00 | 328.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240930C19700000 | 2024-06-17 3:28PM EDT | 19,700.00 | 1,041.75 | 868.00 | 883.70 | 0.00 | - | 5 | 5 | 21.48% |
| NDXP240930C19800000 | 2024-06-17 4:02PM EDT | 19,800.00 | 924.64 | 809.80 | 823.20 | 0.00 | - | 9 | 7 | 21.15% |
| NDXP240930C19900000 | 2024-05-23 1:36PM EDT | 19,900.00 | 338.60 | 750.80 | 765.00 | 0.00 | - | 20 | 25 | 20.83% |
| NDXP240930C20000000 | 2024-06-12 9:51AM EDT | 20,000.00 | 551.14 | 695.20 | 709.10 | 0.00 | - | 4 | 12 | 20.52% |
| NDXP240930C20100000 | 2024-06-12 9:51AM EDT | 20,100.00 | 504.08 | 644.20 | 655.80 | 0.00 | - | 3 | 0 | 20.23% |
| NDXP240930C20200000 | 2024-05-24 10:00AM EDT | 20,200.00 | 239.90 | 592.40 | 605.00 | 0.00 | - | 10 | 15 | 19.95% |
| NDXP240930C20300000 | 2024-06-17 3:06PM EDT | 20,300.00 | 663.87 | 544.90 | 556.90 | 0.00 | - | 1 | 5 | 19.69% |
| NDXP240930C20400000 | 2024-06-17 3:06PM EDT | 20,400.00 | 613.20 | 499.10 | 511.30 | 0.00 | - | 1 | 4 | 19.44% |
| NDXP240930C20500000 | 2024-06-17 1:56PM EDT | 20,500.00 | 561.17 | 456.60 | 468.40 | 0.00 | - | 2 | 31 | 19.21% |
| NDXP240930C20700000 | 2024-05-20 10:58AM EDT | 20,700.00 | 152.74 | 462.80 | 475.50 | 0.00 | - | - | 1 | 21.04% |
| NDXP240930C20800000 | 2024-06-12 1:02PM EDT | 20,800.00 | 258.70 | 345.10 | 355.30 | 0.00 | - | 1 | 2 | 18.59% |
| NDXP240930C20900000 | 2024-06-20 12:44PM EDT | 20,900.00 | 342.21 | 313.70 | 322.80 | 0.00 | - | 10 | 10 | 18.41% |
| NDXP240930C21000000 | 2024-06-20 12:44PM EDT | 21,000.00 | 311.10 | 284.00 | 292.70 | 0.00 | - | 10 | 9 | 18.25% |
| NDXP240930C21200000 | 2024-06-14 9:31AM EDT | 21,200.00 | 190.00 | 231.60 | 240.20 | 0.00 | - | 2 | 6 | 18.00% |
| NDXP240930C21500000 | 2024-06-17 1:25PM EDT | 21,500.00 | 198.21 | 168.60 | 176.20 | 0.00 | - | 2 | 0 | 17.68% |
| NDXP240930C21600000 | 2024-06-13 9:35AM EDT | 21,600.00 | 156.15 | 151.20 | 158.50 | +34.35 | +28.20% | 1 | 3 | 17.60% |
| NDXP240930C21800000 | 2024-06-17 12:17PM EDT | 21,800.00 | 126.15 | 121.20 | 128.00 | +6.05 | +5.04% | 1 | 6 | 17.47% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240930P11800000 | 2024-06-04 11:50AM EDT | 11,800.00 | 10.46 | 4.30 | 9.80 | 0.00 | - | 2 | 7 | 41.34% |
| NDXP240930P12000000 | 2024-06-04 12:23PM EDT | 12,000.00 | 10.40 | 5.00 | 10.40 | 0.00 | - | 2 | 1 | 40.40% |
| NDXP240930P12400000 | 2024-04-24 10:24AM EDT | 12,400.00 | 44.00 | 11.80 | 16.70 | 0.00 | - | 1 | 1 | 40.44% |
| NDXP240930P12800000 | 2024-04-29 1:26PM EDT | 12,800.00 | 43.70 | 17.70 | 21.90 | 0.00 | - | - | 4 | 39.47% |
| NDXP240930P13000000 | 2024-06-06 12:52PM EDT | 13,000.00 | 16.00 | 9.30 | 14.40 | 0.00 | - | 1 | 12 | 35.99% |
| NDXP240930P13200000 | 2024-06-04 12:19PM EDT | 13,200.00 | 22.00 | 10.40 | 15.50 | 0.00 | - | 1 | 3 | 35.17% |
| NDXP240930P13300000 | 2024-06-06 12:43PM EDT | 13,300.00 | 18.80 | 11.00 | 16.10 | 0.00 | - | 1 | 3 | 34.76% |
| NDXP240930P13400000 | 2023-12-18 2:25PM EDT | 13,400.00 | 211.52 | 172.50 | 179.60 | 0.00 | - | 1 | 0 | 53.62% |
| NDXP240930P13500000 | 2024-05-30 10:50AM EDT | 13,500.00 | 28.63 | 12.30 | 17.30 | 0.00 | - | 1 | 18 | 33.94% |
| NDXP240930P13700000 | 2024-06-12 12:59PM EDT | 13,700.00 | 15.20 | 13.80 | 18.70 | 0.00 | - | - | 1 | 33.15% |
| NDXP240930P14000000 | 2024-01-10 4:05PM EDT | 14,000.00 | 241.89 | 134.50 | 141.20 | 0.00 | - | - | 1 | 46.10% |
| NDXP240930P14100000 | 2024-05-03 10:00AM EDT | 14,100.00 | 64.00 | 33.60 | 40.10 | 0.00 | - | 1 | 1 | 34.91% |
| NDXP240930P14200000 | 2024-05-03 10:00AM EDT | 14,200.00 | 65.50 | 35.60 | 42.00 | 0.00 | - | 2 | 2 | 34.56% |
| NDXP240930P14300000 | 2024-06-04 2:43PM EDT | 14,300.00 | 36.50 | 19.10 | 23.90 | 0.00 | - | 1 | 2 | 30.84% |
| NDXP240930P14400000 | 2024-03-18 9:31AM EDT | 14,400.00 | 150.00 | 162.40 | 169.10 | 0.00 | - | 20 | 20 | 45.05% |
| NDXP240930P14500000 | 2024-05-31 12:03PM EDT | 14,500.00 | 58.15 | 21.20 | 26.00 | 0.00 | - | 1 | 2 | 30.09% |
| NDXP240930P14900000 | 2023-11-07 10:30AM EDT | 14,900.00 | 795.90 | 547.00 | 562.10 | 0.00 | - | - | 1 | 60.32% |
| NDXP240930P15000000 | 2024-05-31 12:03PM EDT | 15,000.00 | 77.10 | 27.80 | 32.50 | 0.00 | - | 1 | 6 | 28.26% |
| NDXP240930P15300000 | 2024-01-22 11:39AM EDT | 15,300.00 | 336.80 | 314.90 | 322.40 | 0.00 | - | - | 2 | 46.36% |
| NDXP240930P15400000 | 2024-01-22 11:39AM EDT | 15,400.00 | 351.90 | 329.00 | 336.40 | 0.00 | - | - | 2 | 46.17% |
| NDXP240930P15500000 | 2024-06-17 11:07AM EDT | 15,500.00 | 42.15 | 36.50 | 41.20 | 0.00 | - | 1 | 5 | 26.50% |
| NDXP240930P15600000 | 2024-01-22 11:39AM EDT | 15,600.00 | 384.00 | 360.20 | 367.70 | 0.00 | - | - | 4 | 45.86% |
| NDXP240930P15700000 | 2024-06-17 11:07AM EDT | 15,700.00 | 46.70 | 40.80 | 45.60 | 0.00 | - | 2 | 3 | 25.82% |
| NDXP240930P15800000 | 2024-06-17 11:07AM EDT | 15,800.00 | 49.05 | 43.20 | 48.00 | 0.00 | - | 1 | 28 | 25.48% |
| NDXP240930P16000000 | 2024-05-30 10:50AM EDT | 16,000.00 | 110.97 | 48.50 | 53.30 | 0.00 | - | 1 | 6 | 24.82% |
| NDXP240930P16100000 | 2024-06-10 11:21AM EDT | 16,100.00 | 78.90 | 51.30 | 56.20 | 0.00 | - | 1 | 12 | 24.49% |
| NDXP240930P16200000 | 2024-06-17 12:27PM EDT | 16,200.00 | 58.20 | 54.40 | 59.40 | 0.00 | - | 1 | 2 | 24.17% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 16,300.00 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 36.15% |
| NDXP240930P16500000 | 2024-06-20 3:17PM EDT | 16,500.00 | 70.80 | 65.10 | 70.20 | 0.00 | - | 1 | 3 | 23.20% |
| NDXP240930P16600000 | 2024-05-28 11:33AM EDT | 16,600.00 | 130.60 | 69.20 | 74.40 | 0.00 | - | 1 | 0 | 22.89% |
| NDXP240930P16800000 | 2024-06-17 10:06AM EDT | 16,800.00 | 88.00 | 78.20 | 83.60 | 0.00 | - | 5 | 6 | 22.27% |
| NDXP240930P16900000 | 2024-06-20 12:56PM EDT | 16,900.00 | 87.58 | 83.30 | 88.80 | 0.00 | - | 2 | 19 | 21.97% |
| NDXP240930P17000000 | 2024-06-20 12:56PM EDT | 17,000.00 | 93.12 | 88.70 | 94.30 | 0.00 | - | 1 | 9 | 21.66% |
| NDXP240930P17100000 | 2024-06-12 9:51AM EDT | 17,100.00 | 102.52 | 94.50 | 100.30 | 0.00 | - | 2 | 5 | 21.37% |
| NDXP240930P17200000 | 2024-06-12 9:51AM EDT | 17,200.00 | 109.43 | 100.80 | 106.60 | 0.00 | - | 3 | 7 | 21.06% |
| NDXP240930P17300000 | 2024-06-03 12:02PM EDT | 17,300.00 | 247.40 | 107.50 | 113.50 | 0.00 | - | 2 | 3 | 20.77% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 17,400.00 | 786.66 | 220.00 | 225.90 | 0.00 | - | - | 1 | 25.16% |
| NDXP240930P17500000 | 2024-06-21 11:19AM EDT | 17,500.00 | 126.70 | 122.50 | 128.80 | +6.20 | +5.15% | 2 | 31 | 20.18% |
| NDXP240930P17600000 | 2024-06-18 1:59PM EDT | 17,600.00 | 120.00 | 130.90 | 137.30 | 0.00 | - | 2 | 7 | 19.89% |
| NDXP240930P17800000 | 2024-06-06 12:43PM EDT | 17,800.00 | 247.83 | 149.60 | 156.30 | 0.00 | - | - | 2 | 19.31% |
| NDXP240930P17900000 | 2024-06-13 10:10AM EDT | 17,900.00 | 162.89 | 160.00 | 166.90 | 0.00 | - | 1 | 3 | 19.02% |
| NDXP240930P18000000 | 2024-06-18 1:21PM EDT | 18,000.00 | 155.60 | 171.20 | 178.30 | 0.00 | - | 2 | 6 | 18.73% |
| NDXP240930P18100000 | 2024-06-12 12:59PM EDT | 18,100.00 | 198.43 | 183.20 | 190.50 | 0.00 | - | 1 | 3 | 18.45% |
| NDXP240930P18200000 | 2024-06-12 12:59PM EDT | 18,200.00 | 213.53 | 196.20 | 203.60 | 0.00 | - | 1 | 4 | 18.16% |
| NDXP240930P18300000 | 2024-05-15 9:40AM EDT | 18,300.00 | 549.84 | 222.20 | 237.70 | 0.00 | - | - | 2 | 18.55% |
| NDXP240930P18400000 | 2024-06-14 12:25PM EDT | 18,400.00 | 247.30 | 225.50 | 232.80 | 0.00 | - | 1 | 0 | 17.58% |
| NDXP240930P18500000 | 2024-06-21 11:18AM EDT | 18,500.00 | 246.90 | 241.70 | 249.00 | +26.50 | +12.02% | 1 | 2 | 17.30% |
| NDXP240930P18600000 | 2024-06-17 12:27PM EDT | 18,600.00 | 249.06 | 258.90 | 267.00 | 0.00 | - | 1 | 2 | 17.03% |
| NDXP240930P18700000 | 2024-06-17 12:06PM EDT | 18,700.00 | 276.05 | 277.30 | 285.10 | 0.00 | - | 1 | 1 | 16.72% |
| NDXP240930P18800000 | 2024-06-07 3:40PM EDT | 18,800.00 | 478.13 | 297.10 | 305.10 | 0.00 | - | 1 | 1 | 16.43% |
| NDXP240930P18900000 | 2024-06-17 3:28PM EDT | 18,900.00 | 274.80 | 318.20 | 326.50 | 0.00 | - | 5 | 14 | 16.14% |
| NDXP240930P19000000 | 2024-06-21 10:45AM EDT | 19,000.00 | 362.50 | 340.90 | 349.40 | -2.60 | -0.71% | 1 | 13 | 15.84% |
| NDXP240930P19100000 | 2024-06-12 9:53AM EDT | 19,100.00 | 417.49 | 365.20 | 373.90 | 0.00 | - | - | 3 | 15.54% |
| NDXP240930P19200000 | 2024-06-17 3:26PM EDT | 19,200.00 | 420.50 | 391.30 | 400.10 | +82.95 | +24.57% | 5 | 7 | 15.24% |
| NDXP240930P19300000 | 2024-06-17 3:28PM EDT | 19,300.00 | 361.52 | 418.70 | 428.10 | 0.00 | - | 10 | 5 | 14.93% |
| NDXP240930P19400000 | 2024-06-21 9:50AM EDT | 19,400.00 | 480.50 | 448.60 | 457.90 | +93.53 | +24.17% | 5 | 6 | 14.61% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 20,400.00 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240930P20800000 | 2024-04-25 10:12AM EDT | 20,800.00 | 3,163.81 | 1,758.50 | 1,773.70 | 0.00 | - | - | 1 | 27.01% |
| NDXP240930P21000000 | 2024-04-25 10:12AM EDT | 21,000.00 | 3,347.20 | 1,924.30 | 1,942.20 | 0.00 | - | - | 1 | 27.82% |
| NDXP240930P21400000 | 2024-02-05 10:35AM EDT | 21,400.00 | 3,217.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.