Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,692.28 +226.07 (+0.34%) CMC Crypto 200
1,426.40 -2.16 (-0.15%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17700.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240607C17700000 | 2024-05-30 2:03PM EDT | 2024-06-07 | 973.98 | 840.40 | 855.80 | 0.00 | - | 1 | 5 | 23.05% |
| NDXP240611C17700000 | 2024-05-28 1:48PM EDT | 2024-06-11 | 1,194.39 | 853.80 | 871.40 | 0.00 | - | 1 | 1 | 21.43% |
| NDX240621C17700000 | 2024-05-21 10:48AM EDT | 2024-06-21 | 1,093.45 | 922.90 | 939.00 | 0.00 | - | 1 | 156 | 22.16% |
| NDXP240628C17700000 | 2024-05-22 12:21PM EDT | 2024-06-28 | 1,206.68 | 968.00 | 983.40 | 0.00 | - | 1 | 5 | 22.26% |
| NDX240719C17700000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 867.88 | 1,078.70 | 1,094.40 | 0.00 | - | 1 | 2 | 22.02% |
| NDX240816C17700000 | 2024-05-15 10:09AM EDT | 2024-08-16 | 1,208.79 | 1,226.20 | 1,241.70 | 0.00 | - | 10 | 10 | 22.61% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 21.03% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 2,049.30 | 2,063.10 | 0.00 | - | 18 | 28 | 29.93% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 1,610.30 | 1,938.00 | 1,954.30 | 0.00 | - | 1 | 2 | 26.11% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 15.12% |
| NDX250417C17700000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 1,738.50 | 2,259.70 | 2,295.00 | 0.00 | - | - | 1 | 27.31% |
| NDX250620C17700000 | 2024-05-15 2:02PM EDT | 2025-06-20 | 2,503.01 | 2,398.00 | 2,598.00 | 0.00 | - | - | 13 | 29.11% |
| NDX251219C17700000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 3,285.31 | 2,948.00 | 3,148.00 | 0.00 | - | 1 | 10 | 30.24% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P17700000 | 2024-05-31 3:18PM EDT | 2024-06-03 | 0.82 | 0.50 | 1.40 | -0.68 | -45.33% | 21 | 23 | 22.29% |
| NDXP240604P17700000 | 2024-05-31 10:33AM EDT | 2024-06-04 | 5.20 | 0.75 | 1.85 | -3.22 | -38.24% | 43 | 3 | 20.04% |
| NDXP240606P17700000 | 2024-05-31 12:10PM EDT | 2024-06-06 | 18.16 | 2.80 | 4.40 | +11.21 | +161.29% | 4 | 22 | 18.64% |
| NDXP240607P17700000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 6.40 | 5.30 | 7.00 | -9.75 | -60.37% | 24 | 41 | 18.71% |
| NDXP240610P17700000 | 2024-05-31 3:38PM EDT | 2024-06-10 | 17.59 | 9.10 | 11.30 | +3.94 | +28.86% | 1 | 2 | 17.18% |
| NDXP240611P17700000 | 2024-05-30 10:10AM EDT | 2024-06-11 | 24.50 | 12.90 | 15.40 | +7.80 | +46.71% | 1 | 13 | 17.50% |
| NDXP240613P17700000 | 2024-05-29 9:44AM EDT | 2024-06-13 | 36.58 | 29.10 | 32.60 | 0.00 | - | 2 | 2 | 19.38% |
| NDXP240614P17700000 | 2024-05-30 1:54PM EDT | 2024-06-14 | 36.80 | 34.50 | 38.10 | 0.00 | - | 4 | 58 | 19.51% |
| NDXP240617P17700000 | 2024-05-31 12:32PM EDT | 2024-06-17 | 102.40 | 39.70 | 45.50 | +25.02 | +32.33% | 3 | 5 | 18.65% |
| NDXP240620P17700000 | 2024-05-31 11:36AM EDT | 2024-06-20 | 99.10 | 48.80 | 57.40 | +49.15 | +98.40% | 3 | 1 | 18.49% |
| NDX240621P17700000 | 2024-05-30 3:35PM EDT | 2024-06-21 | 102.00 | 51.90 | 57.30 | +37.93 | +59.20% | 1 | 122 | 18.04% |
| NDXP240628P17700000 | 2024-05-31 12:25PM EDT | 2024-06-28 | 153.32 | 76.10 | 82.80 | +61.57 | +67.11% | 2 | 15 | 17.73% |
| NDXP240701P17700000 | 2024-05-31 11:09AM EDT | 2024-07-01 | 91.03 | 81.70 | 86.80 | +27.98 | +44.38% | 4 | 1 | 17.14% |
| NDXP240705P17700000 | 2024-05-30 10:11AM EDT | 2024-07-05 | 91.86 | 93.40 | 99.20 | 0.00 | - | 8 | 16 | 16.96% |
| NDX240719P17700000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 140.30 | 131.30 | 137.00 | +14.05 | +11.13% | 9 | 8 | 16.34% |
| NDX240816P17700000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 200.00 | 210.70 | 218.20 | 0.00 | - | 1 | 8 | 16.15% |
| NDX240920P17700000 | 2024-05-17 12:13PM EDT | 2024-09-20 | 309.80 | 295.20 | 304.20 | 0.00 | - | 14 | 26 | 15.92% |
| NDX241018P17700000 | 2024-05-30 10:12AM EDT | 2024-10-18 | 355.00 | 359.60 | 370.10 | 0.00 | - | 3 | 4 | 15.91% |
| NDX241115P17700000 | 2024-05-17 10:32AM EDT | 2024-11-15 | 449.00 | 444.10 | 455.60 | 0.00 | - | 7 | 7 | 16.45% |
| NDX241220P17700000 | 2024-05-28 11:51AM EDT | 2024-12-20 | 448.80 | 511.10 | 526.40 | 0.00 | - | 4 | 33 | 16.39% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 22.70% |
© 2024 Yahoo. All rights reserved.