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
64,477.15 +211.23 (+0.33%) CMC Crypto 200
1,350.69 -9.64 (-0.71%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115C10000000 | 2024-05-22 4:14PM EDT | 10,000.00 | 8,941.10 | 9,932.50 | 9,959.50 | 0.00 | - | - | 2 | 76.66% |
| NDX241115C12200000 | 2024-05-24 11:04AM EDT | 12,200.00 | 6,919.80 | 7,793.50 | 7,820.10 | 0.00 | - | 1 | 1 | 61.13% |
| NDX241115C13800000 | 2024-05-31 4:04PM EDT | 13,800.00 | 5,120.20 | 6,248.60 | 6,274.70 | 0.00 | - | 1 | 1 | 51.07% |
| NDX241115C14000000 | 2024-03-20 2:07PM EDT | 14,000.00 | 4,704.98 | 3,641.40 | 3,666.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14100000 | 2024-03-20 2:07PM EDT | 14,100.00 | 4,615.13 | 3,555.50 | 3,580.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14800000 | 2024-01-26 4:48PM EDT | 14,800.00 | 3,454.17 | 3,838.50 | 3,865.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C15000000 | 2024-01-29 2:37PM EDT | 15,000.00 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C15600000 | 2024-05-23 1:39PM EDT | 15,600.00 | 3,618.50 | 4,537.80 | 4,563.00 | 0.00 | - | - | 1 | 41.27% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 16,100.00 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 16,500.00 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 0.00% |
| NDX241115C16600000 | 2024-05-15 2:02PM EDT | 16,600.00 | 2,636.60 | 3,534.40 | 3,590.50 | 0.00 | - | 12 | 12 | 34.62% |
| NDX241115C16700000 | 2024-05-14 2:40PM EDT | 16,700.00 | 2,295.30 | 3,370.00 | 3,395.60 | 0.00 | - | - | 2 | 30.99% |
| NDX241115C16800000 | 2024-05-23 12:57PM EDT | 16,800.00 | 2,626.86 | 3,435.10 | 3,458.00 | 0.00 | - | 4 | 14 | 35.07% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 17,000.00 | 2,431.10 | 3,256.40 | 3,279.90 | 0.00 | - | 1 | 1 | 34.13% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 17,200.00 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 17,400.00 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 17,500.00 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 0.00% |
| NDX241115C17600000 | 2024-06-03 1:30PM EDT | 17,600.00 | 1,728.10 | 2,733.00 | 2,755.80 | 0.00 | - | 1 | 1 | 31.39% |
| NDX241115C18000000 | 2024-06-14 11:07AM EDT | 18,000.00 | 2,293.55 | 2,397.20 | 2,419.30 | 0.00 | - | 1 | 5 | 29.67% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 18,100.00 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C18200000 | 2024-05-21 12:12PM EDT | 18,200.00 | 1,469.80 | 2,259.70 | 2,278.20 | 0.00 | - | - | 1 | 29.37% |
| NDX241115C18300000 | 2024-05-28 3:34PM EDT | 18,300.00 | 1,505.50 | 2,153.80 | 2,175.30 | 0.00 | - | 2 | 5 | 28.45% |
| NDX241115C18400000 | 2024-05-22 11:56AM EDT | 18,400.00 | 1,373.70 | 2,074.70 | 2,095.80 | 0.00 | - | - | 3 | 28.06% |
| NDX241115C18500000 | 2024-06-14 11:07AM EDT | 18,500.00 | 1,898.55 | 1,996.30 | 2,017.30 | 0.00 | - | 1 | 9 | 27.67% |
| NDX241115C18600000 | 2024-05-23 12:35PM EDT | 18,600.00 | 1,307.00 | 1,919.10 | 1,939.80 | 0.00 | - | 1 | 2 | 27.29% |
| NDX241115C18700000 | 2024-06-20 9:30AM EDT | 18,700.00 | 2,037.66 | 1,845.00 | 1,863.10 | 0.00 | - | 1 | 2 | 26.91% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 19,000.00 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 9.83% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 19,100.00 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 10.25% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 19,200.00 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 19,300.00 | 853.00 | 554.50 | 568.20 | 0.00 | - | 10 | 5 | 6.70% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 19,400.00 | 817.42 | 1,347.00 | 1,362.80 | 0.00 | - | 1 | 5 | 24.48% |
| NDX241115C19500000 | 2024-06-12 9:32AM EDT | 19,500.00 | 1,035.83 | 1,280.40 | 1,296.80 | 0.00 | - | 2 | 4 | 24.16% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 19,700.00 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 14.22% |
| NDX241115C20000000 | 2024-06-12 9:32AM EDT | 20,000.00 | 764.00 | 977.10 | 991.80 | 0.00 | - | 2 | 102 | 22.68% |
| NDX241115C20100000 | 2024-06-18 11:09AM EDT | 20,100.00 | 1,012.75 | 921.70 | 936.00 | 0.00 | - | 1 | 1 | 22.41% |
| NDX241115C20200000 | 2024-05-31 10:14AM EDT | 20,200.00 | 343.50 | 868.20 | 882.10 | 0.00 | - | 2 | 3 | 22.15% |
| NDX241115C20300000 | 2024-06-12 9:36AM EDT | 20,300.00 | 632.99 | 816.60 | 829.10 | 0.00 | - | 1 | 2 | 21.87% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 20,400.00 | 361.41 | 724.80 | 741.70 | 0.00 | - | 1 | 1 | 20.86% |
| NDX241115C20600000 | 2024-06-12 9:36AM EDT | 20,600.00 | 510.56 | 674.00 | 685.80 | 0.00 | - | 1 | 2 | 21.18% |
| NDX241115C20800000 | 2024-06-14 10:38AM EDT | 20,800.00 | 517.95 | 588.90 | 599.40 | 0.00 | - | 1 | 1 | 20.75% |
| NDX241115C20900000 | 2024-06-14 10:07AM EDT | 20,900.00 | 495.55 | 549.30 | 559.40 | 0.00 | - | 1 | 2 | 20.56% |
| NDX241115C21000000 | 2024-06-17 10:18AM EDT | 21,000.00 | 494.12 | 511.70 | 521.30 | 0.00 | - | 1 | 6 | 20.37% |
| NDX241115C21200000 | 2024-06-17 2:26PM EDT | 21,200.00 | 535.70 | 442.40 | 451.10 | 0.00 | - | 1 | 1 | 20.02% |
| NDX241115C21400000 | 2024-06-21 12:27PM EDT | 21,400.00 | 400.15 | 380.70 | 388.50 | +35.72 | +9.80% | 1 | 1 | 19.71% |
| NDX241115C21500000 | 2024-06-06 1:36PM EDT | 21,500.00 | 191.85 | 352.60 | 360.00 | 0.00 | - | - | 1 | 19.57% |
| NDX241115C21600000 | 2024-06-17 2:29PM EDT | 21,600.00 | 396.75 | 326.30 | 333.30 | 0.00 | - | 2 | 3 | 19.44% |
| NDX241115C21800000 | 2024-02-09 12:35PM EDT | 21,800.00 | 164.13 | 201.20 | 213.00 | 0.00 | - | 1 | 3 | 17.18% |
| NDX241115C22000000 | 2024-06-21 12:27PM EDT | 22,000.00 | 251.10 | 236.20 | 242.80 | -41.45 | -14.17% | 1 | 3 | 19.01% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115P10000000 | 2024-06-18 10:19AM EDT | 10,000.00 | 8.25 | 5.70 | 10.50 | 0.00 | - | 2 | 6 | 44.57% |
| NDX241115P10200000 | 2024-02-09 12:35PM EDT | 10,200.00 | 38.03 | 28.80 | 44.90 | 0.00 | - | 1 | 10 | 51.54% |
| NDX241115P10400000 | 2024-01-24 12:18PM EDT | 10,400.00 | 44.00 | 35.50 | 44.60 | 0.00 | - | 2 | 4 | 50.84% |
| NDX241115P10600000 | 2024-01-23 4:40PM EDT | 10,600.00 | 56.00 | 39.00 | 48.10 | 0.00 | - | 4 | 2 | 50.15% |
| NDX241115P10800000 | 2024-01-23 10:48AM EDT | 10,800.00 | 60.00 | 46.20 | 52.20 | 0.00 | - | 2 | 2 | 50.30% |
| NDX241115P11200000 | 2024-01-24 4:57PM EDT | 11,200.00 | 66.00 | 51.10 | 60.40 | 0.00 | - | - | 1 | 48.84% |
| NDX241115P11400000 | 2024-01-24 4:57PM EDT | 11,400.00 | 72.00 | 55.80 | 65.10 | 0.00 | - | - | 2 | 48.14% |
| NDX241115P12600000 | 2024-04-19 9:40AM EDT | 12,600.00 | 104.10 | 30.90 | 35.80 | 0.00 | - | 1 | 5 | 36.40% |
| NDX241115P12800000 | 2024-05-17 10:21AM EDT | 12,800.00 | 36.50 | 19.60 | 35.20 | 0.00 | - | 1 | 2 | 35.18% |
| NDX241115P13000000 | 2024-05-01 2:08PM EDT | 13,000.00 | 89.33 | 37.80 | 44.70 | 0.00 | - | 1 | 28 | 35.49% |
| NDX241115P13400000 | 2024-06-12 9:38AM EDT | 13,400.00 | 30.90 | 29.50 | 34.30 | 0.00 | - | 1 | 7 | 31.77% |
| NDX241115P14000000 | 2024-05-24 12:52PM EDT | 14,000.00 | 60.20 | 39.10 | 44.00 | 0.00 | - | 2 | 28 | 29.91% |
| NDX241115P14100000 | 2024-05-23 11:29AM EDT | 14,100.00 | 60.00 | 41.00 | 45.90 | 0.00 | - | 1 | 4 | 29.60% |
| NDX241115P14200000 | 2024-05-14 1:41PM EDT | 14,200.00 | 88.20 | 42.80 | 47.00 | 0.00 | - | 1 | 7 | 29.20% |
| NDX241115P14700000 | 2024-04-15 11:18AM EDT | 14,700.00 | 219.00 | 95.10 | 99.80 | 0.00 | - | 6 | 3 | 31.07% |
| NDX241115P14800000 | 2024-06-03 9:41AM EDT | 14,800.00 | 90.50 | 57.00 | 62.10 | 0.00 | - | 20 | 11 | 27.52% |
| NDX241115P15000000 | 2024-06-20 3:58PM EDT | 15,000.00 | 66.26 | 62.70 | 67.90 | 0.00 | - | 11 | 20 | 26.94% |
| NDX241115P15100000 | 2024-06-11 2:45PM EDT | 15,100.00 | 78.25 | 65.80 | 71.00 | 0.00 | - | 1 | 1 | 26.65% |
| NDX241115P15200000 | 2024-05-28 2:08PM EDT | 15,200.00 | 108.20 | 69.00 | 74.30 | 0.00 | - | 5 | 2 | 26.37% |
| NDX241115P15300000 | 2024-06-11 2:45PM EDT | 15,300.00 | 86.75 | 72.50 | 77.70 | 0.00 | - | 1 | 1 | 26.08% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 15,800.00 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 35.61% |
| NDX241115P16000000 | 2024-06-20 1:29PM EDT | 16,000.00 | 109.19 | 102.60 | 108.00 | 0.00 | - | 1 | 15 | 24.16% |
| NDX241115P16100000 | 2024-06-20 1:29PM EDT | 16,100.00 | 114.42 | 107.80 | 113.20 | 0.00 | - | 1 | 2 | 23.89% |
| NDX241115P16200000 | 2024-06-11 11:26AM EDT | 16,200.00 | 147.90 | 113.40 | 118.90 | 0.00 | - | 1 | 18 | 23.63% |
| NDX241115P16400000 | 2024-06-14 10:21AM EDT | 16,400.00 | 130.50 | 125.50 | 131.10 | 0.00 | - | 1 | 5 | 23.10% |
| NDX241115P16500000 | 2024-06-17 1:32PM EDT | 16,500.00 | 124.65 | 132.10 | 137.70 | 0.00 | - | 1 | 13 | 22.84% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 16,600.00 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 35.97% |
| NDX241115P16700000 | 2024-05-24 2:01PM EDT | 16,700.00 | 230.17 | 146.30 | 151.90 | 0.00 | - | 1 | 1 | 22.31% |
| NDX241115P16800000 | 2024-05-31 2:16PM EDT | 16,800.00 | 325.40 | 154.00 | 159.60 | 0.00 | - | 7 | 8 | 22.04% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 16,900.00 | 351.54 | 162.10 | 166.60 | 0.00 | - | 1 | 3 | 21.74% |
| NDX241115P17000000 | 2024-06-13 11:34AM EDT | 17,000.00 | 174.90 | 170.60 | 176.60 | 0.00 | - | 1 | 4 | 21.53% |
| NDX241115P17100000 | 2024-06-07 10:24AM EDT | 17,100.00 | 254.20 | 179.70 | 185.60 | 0.00 | - | 3 | 8 | 21.27% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 17,300.00 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 35.11% |
| NDX241115P17400000 | 2024-06-12 9:36AM EDT | 17,400.00 | 231.00 | 210.00 | 216.30 | 0.00 | - | 1 | 1 | 20.50% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 17,500.00 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 24.15% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 17,600.00 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 31.79% |
| NDX241115P17700000 | 2024-06-12 9:36AM EDT | 17,700.00 | 272.05 | 245.70 | 252.30 | 0.00 | - | 1 | 7 | 19.74% |
| NDX241115P17800000 | 2024-06-17 3:47PM EDT | 17,800.00 | 234.95 | 259.00 | 265.60 | 0.00 | - | 2 | 5 | 19.48% |
| NDX241115P17900000 | 2024-05-29 2:45PM EDT | 17,900.00 | 464.05 | 272.70 | 280.00 | 0.00 | - | 1 | 4 | 19.23% |
| NDX241115P18000000 | 2024-06-17 1:32PM EDT | 18,000.00 | 264.65 | 287.70 | 294.60 | 0.00 | - | 1 | 23 | 18.97% |
| NDX241115P18100000 | 2024-06-14 10:07AM EDT | 18,100.00 | 315.80 | 303.30 | 310.70 | 0.00 | - | 1 | 2 | 18.72% |
| NDX241115P18200000 | 2024-06-17 10:18AM EDT | 18,200.00 | 325.70 | 319.70 | 327.30 | 0.00 | - | 1 | 1 | 18.47% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 18,400.00 | 642.00 | 358.50 | 374.30 | 0.00 | - | - | 1 | 18.23% |
| NDX241115P18500000 | 2024-06-20 3:58PM EDT | 18,500.00 | 377.00 | 374.50 | 382.40 | 0.00 | - | 108 | 473 | 17.69% |
| NDX241115P18600000 | 2024-06-17 2:06PM EDT | 18,600.00 | 351.09 | 394.80 | 402.90 | 0.00 | - | 3 | 3 | 17.43% |
| NDX241115P18800000 | 2024-06-21 1:19PM EDT | 18,800.00 | 452.60 | 438.80 | 447.60 | +54.65 | +13.73% | 3 | 3 | 16.91% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 18,900.00 | 1,108.30 | 652.70 | 662.70 | 0.00 | - | - | 2 | 20.83% |
| NDX241115P19000000 | 2024-06-12 9:32AM EDT | 19,000.00 | 560.50 | 486.90 | 496.70 | 0.00 | - | - | 2 | 16.37% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 19,100.00 | 1,714.40 | 919.60 | 934.00 | 0.00 | - | 2 | 4 | 24.77% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 19,200.00 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 19,400.00 | 1,918.60 | 1,065.80 | 1,079.80 | 0.00 | - | 1 | 4 | 24.85% |
| NDX241115P19500000 | 2024-06-21 10:22AM EDT | 19,500.00 | 653.50 | 632.90 | 642.60 | +32.80 | +5.28% | 9 | 3 | 14.95% |
| NDX241115P19900000 | 2024-06-20 9:56AM EDT | 19,900.00 | 701.50 | 776.00 | 787.40 | 0.00 | - | 75 | 76 | 13.68% |
| NDX241115P20200000 | 2024-02-15 10:50AM EDT | 20,200.00 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 38.11% |
| NDX241115P21000000 | 2024-05-23 3:08PM EDT | 21,000.00 | 2,120.50 | 1,324.40 | 1,339.60 | 0.00 | - | - | 3 | 7.55% |
| NDX241115P21400000 | 2024-03-08 2:42PM EDT | 21,400.00 | 2,956.10 | 2,866.80 | 2,889.40 | 0.00 | - | 2 | 2 | 37.17% |
| NDX241115P21800000 | 2024-05-31 4:01PM EDT | 21,800.00 | 2,803.20 | 1,869.70 | 1,890.40 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 22,000.00 | 2,765.40 | 2,023.20 | 2,044.20 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.