Singapore markets open in 5 hours 39 minutes
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.25 +9.02 (+0.16%) Dow
38,768.46 -9.64 (-0.02%) Nasdaq
17,861.09 +4.07 (+0.02%) Bitcoin USD
64,455.16 -2,239.88 (-3.36%) CMC Crypto 200
1,319.26 -70.15 (-5.04%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:18000.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C18000000 | 2024-06-18 9:44AM EDT | 2024-06-21 | 1,914.40 | 1,890.40 | 1,924.40 | +210.23 | +12.34% | 1 | 641 | 55.38% |
| NDXP240624C18000000 | 2024-06-17 2:48PM EDT | 2024-06-24 | 1,957.61 | 1,893.70 | 1,929.10 | 0.00 | - | 15 | 2 | 43.76% |
| NDXP240628C18000000 | 2024-06-17 11:32AM EDT | 2024-06-28 | 1,778.17 | 1,916.40 | 1,948.60 | 0.00 | - | 3 | 0 | 39.86% |
| NDXP240705C18000000 | 2024-06-13 10:44AM EDT | 2024-07-05 | 1,626.47 | 1,937.70 | 1,970.10 | 0.00 | - | 5 | 5 | 34.49% |
| NDX240719C18000000 | 2024-06-18 9:44AM EDT | 2024-07-19 | 2,015.85 | 1,994.60 | 2,026.10 | +788.90 | +64.30% | 1 | 41 | 31.00% |
| NDX240816C18000000 | 2024-05-31 1:27PM EDT | 2024-08-16 | 861.55 | 2,113.40 | 2,146.10 | 0.00 | - | 1 | 9 | 28.90% |
| NDX240920C18000000 | 2024-06-13 2:56PM EDT | 2024-09-20 | 1,992.17 | 2,277.40 | 2,307.00 | 0.00 | - | 12 | 416 | 28.59% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 0.00% |
| NDX241018C18000000 | 2024-06-17 12:54PM EDT | 2024-10-18 | 2,346.60 | 2,399.20 | 2,428.00 | 0.00 | - | 2 | 9 | 28.54% |
| NDX241115C18000000 | 2024-06-14 11:07AM EDT | 2024-11-15 | 2,293.55 | 2,542.50 | 2,567.00 | 0.00 | - | 1 | 5 | 29.14% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,697.08 | 2,443.40 | 2,502.50 | 0.00 | - | 10 | 281 | 24.85% |
| NDXP241231C18000000 | 2024-06-12 11:40AM EDT | 2024-12-31 | 2,389.21 | 2,721.30 | 2,753.50 | 0.00 | - | 1 | 3 | 29.34% |
| NDX250117C18000000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 1,727.70 | 2,793.00 | 2,828.70 | 0.00 | - | 1 | 11 | 29.60% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 0.00% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 2,089.35 | 2,690.90 | 3,240.90 | 0.00 | - | 2 | 71 | 28.49% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240618P18000000 | 2024-06-17 4:03PM EDT | 2024-06-18 | 0.60 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 61.57% |
| NDXP240620P18000000 | 2024-06-14 1:58PM EDT | 2024-06-20 | 2.22 | 0.20 | 0.85 | 0.00 | - | 62 | 69 | 41.66% |
| NDX240621P18000000 | 2024-06-18 11:55AM EDT | 2024-06-21 | 1.00 | 0.80 | 1.35 | -1.80 | -64.29% | 5 | 635 | 37.93% |
| NDXP240624P18000000 | 2024-06-18 11:59AM EDT | 2024-06-24 | 1.80 | 1.45 | 2.10 | -5.45 | -75.17% | 1 | 3 | 30.18% |
| NDXP240625P18000000 | 2024-06-17 1:27PM EDT | 2024-06-25 | 3.85 | 1.80 | 2.55 | 0.00 | - | 12 | 28 | 28.92% |
| NDXP240626P18000000 | 2024-06-17 10:49AM EDT | 2024-06-26 | 6.35 | 2.30 | 3.00 | 0.00 | - | 1 | 7 | 27.83% |
| NDXP240627P18000000 | 2024-06-05 12:38PM EDT | 2024-06-27 | 53.10 | 2.90 | 3.70 | 0.00 | - | 1 | 2 | 27.14% |
| NDXP240628P18000000 | 2024-06-18 3:04PM EDT | 2024-06-28 | 4.13 | 3.80 | 4.50 | -5.52 | -52.72% | 3 | 143 | 26.58% |
| NDXP240701P18000000 | 2024-06-17 11:03AM EDT | 2024-07-01 | 10.02 | 4.80 | 5.60 | 0.00 | - | 1 | 5 | 24.31% |
| NDXP240702P18000000 | 2024-06-17 11:06AM EDT | 2024-07-02 | 11.35 | 5.20 | 6.80 | 0.00 | - | 1 | 5 | 24.17% |
| NDXP240703P18000000 | 2024-06-05 12:48PM EDT | 2024-07-03 | 64.45 | 5.50 | 7.70 | 0.00 | - | 1 | 1 | 23.85% |
| NDXP240705P18000000 | 2024-06-17 1:53PM EDT | 2024-07-05 | 11.02 | 8.10 | 9.10 | 0.00 | - | 50 | 75 | 23.09% |
| NDXP240708P18000000 | 2024-06-07 10:38AM EDT | 2024-07-08 | 62.07 | 8.60 | 11.30 | 0.00 | - | 4 | 1 | 22.16% |
| NDXP240709P18000000 | 2024-06-07 12:56PM EDT | 2024-07-09 | 12.85 | 10.00 | 12.80 | -41.45 | -76.34% | 1 | 1 | 22.12% |
| NDXP240711P18000000 | 2024-06-12 12:28PM EDT | 2024-07-11 | 28.25 | 13.20 | 16.10 | 0.00 | - | 31 | 31 | 22.06% |
| NDXP240712P18000000 | 2024-06-17 3:36PM EDT | 2024-07-12 | 18.47 | 15.60 | 16.90 | 0.00 | - | 1 | 70 | 21.81% |
| NDXP240715P18000000 | 2024-06-12 9:45AM EDT | 2024-07-15 | 34.50 | 14.50 | 20.60 | 0.00 | - | 1 | 1 | 21.40% |
| NDXP240716P18000000 | 2024-06-14 3:04PM EDT | 2024-07-16 | 31.10 | 17.60 | 20.50 | 0.00 | - | 1 | 1 | 21.01% |
| NDXP240717P18000000 | 2024-06-11 9:51AM EDT | 2024-07-17 | 84.15 | 19.20 | 22.20 | 0.00 | - | - | 1 | 20.98% |
| NDX240719P18000000 | 2024-06-18 1:53PM EDT | 2024-07-19 | 23.40 | 22.60 | 23.80 | -1.60 | -6.40% | 17 | 459 | 20.60% |
| NDXP240726P18000000 | 2024-06-17 2:49PM EDT | 2024-07-26 | 34.55 | 33.20 | 35.40 | 0.00 | - | 7 | 24 | 20.30% |
| NDXP240802P18000000 | 2024-06-17 11:27AM EDT | 2024-08-02 | 58.60 | 45.50 | 48.20 | 0.00 | - | 1 | 8 | 20.08% |
| NDX240816P18000000 | 2024-06-17 3:37PM EDT | 2024-08-16 | 71.86 | 69.00 | 70.90 | 0.00 | - | 6 | 178 | 19.41% |
| NDX240920P18000000 | 2024-06-18 2:26PM EDT | 2024-09-20 | 138.50 | 135.60 | 137.70 | +3.60 | +2.67% | 2 | 134 | 18.81% |
| NDXP240930P18000000 | 2024-06-18 1:21PM EDT | 2024-09-30 | 155.60 | 152.20 | 157.70 | -29.40 | -15.89% | 2 | 6 | 18.73% |
| NDX241018P18000000 | 2024-06-18 11:24AM EDT | 2024-10-18 | 199.00 | 189.10 | 193.80 | -19.45 | -8.90% | 5 | 60 | 18.62% |
| NDX241115P18000000 | 2024-06-17 1:32PM EDT | 2024-11-15 | 264.65 | 262.30 | 267.50 | 0.00 | - | 1 | 23 | 19.04% |
| NDX241220P18000000 | 2024-06-18 10:23AM EDT | 2024-12-20 | 331.50 | 326.00 | 329.60 | -16.60 | -4.77% | 10 | 247 | 18.73% |
| NDXP241231P18000000 | 2024-06-11 10:32AM EDT | 2024-12-31 | 484.90 | 338.90 | 348.90 | 0.00 | - | 2 | 4 | 18.66% |
| NDX250117P18000000 | 2024-06-17 3:17PM EDT | 2025-01-17 | 360.00 | 367.90 | 377.00 | 0.00 | - | 2 | 312 | 18.53% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 442.00 | 482.40 | 0.00 | - | 1 | 2 | 19.30% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 23.22% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 762.20 | 793.10 | 0.00 | - | 10 | 10 | 22.75% |
| NDX250516P18000000 | 2024-06-17 9:46AM EDT | 2025-05-16 | 590.55 | 538.00 | 556.50 | 0.00 | - | 5 | 5 | 17.93% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 884.80 | 590.00 | 670.00 | 0.00 | - | 25 | 38 | 18.82% |
| NDX251219P18000000 | 2024-06-12 10:22AM EDT | 2025-12-19 | 863.41 | 768.00 | 848.00 | 0.00 | - | 1 | 110 | 17.58% |
© 2024 Yahoo. All rights reserved.