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
67,727.81 +60.86 (+0.09%) CMC Crypto 200
1,426.27 -2.30 (-0.16%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18750.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18750000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 2.70 | 2.00 | 3.20 | -27.80 | -91.15% | 36 | 16 | 9.73% |
| NDXP240604C18750000 | 2024-05-31 3:49PM EDT | 2024-06-04 | 8.20 | 9.80 | 11.80 | -34.45 | -80.77% | 8 | 9 | 11.06% |
| NDXP240605C18750000 | 2024-05-31 3:44PM EDT | 2024-06-05 | 12.00 | 19.60 | 23.00 | -48.50 | -80.17% | 13 | 10 | 11.99% |
| NDXP240606C18750000 | 2024-05-07 11:06AM EDT | 2024-06-06 | 14.37 | 29.90 | 34.00 | -100.63 | -87.50% | 2 | 0 | 12.53% |
| NDXP240607C18750000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 24.44 | 49.40 | 54.40 | -69.76 | -74.06% | 16 | 24 | 14.17% |
| NDXP240610C18750000 | 2024-05-31 10:04AM EDT | 2024-06-10 | 67.15 | 62.80 | 68.40 | -40.59 | -37.67% | 4 | 4 | 13.00% |
| NDXP240611C18750000 | 2024-05-30 11:17AM EDT | 2024-06-11 | 105.55 | 73.80 | 80.20 | -27.65 | -20.76% | 4 | 4 | 13.44% |
| NDXP240612C18750000 | 2024-05-31 11:43AM EDT | 2024-06-12 | 98.40 | 106.80 | 114.00 | -180.30 | -64.69% | 2 | 2 | 15.73% |
| NDXP240614C18750000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 98.68 | 131.10 | 138.30 | -125.90 | -56.06% | 2 | 25 | 16.34% |
| NDXP240617C18750000 | 2024-05-30 3:26PM EDT | 2024-06-17 | 190.00 | 139.50 | 154.00 | 0.00 | - | 2 | 6 | 15.80% |
| NDXP240618C18750000 | 2024-05-31 3:35PM EDT | 2024-06-18 | 108.96 | 150.30 | 164.80 | -104.68 | -49.00% | 28 | 23 | 16.04% |
| NDXP240620C18750000 | 2024-05-31 3:41PM EDT | 2024-06-20 | 126.18 | 159.70 | 174.20 | -230.01 | -64.58% | 1 | 1 | 15.76% |
| NDX240621C18750000 | 2024-05-31 3:14PM EDT | 2024-06-21 | 169.10 | 170.60 | 177.80 | -37.64 | -18.21% | 8 | 217 | 15.58% |
| NDXP240628C18750000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 199.75 | 220.90 | 232.60 | -59.55 | -22.97% | 4 | 10 | 16.23% |
| NDXP240705C18750000 | 2024-05-30 11:19AM EDT | 2024-07-05 | 318.37 | 259.20 | 269.40 | 0.00 | - | 1 | 12 | 16.13% |
| NDXP240712C18750000 | 2024-05-31 3:41PM EDT | 2024-07-12 | 258.73 | 304.40 | 315.30 | -258.07 | -49.94% | 1 | 1 | 16.58% |
| NDX240719C18750000 | 2024-05-30 3:53PM EDT | 2024-07-19 | 311.26 | 342.70 | 355.10 | -71.64 | -18.71% | 1 | 42 | 16.82% |
| NDX240816C18750000 | 2024-05-09 1:47PM EDT | 2024-08-16 | 425.70 | 504.80 | 518.40 | 0.00 | - | 4 | 28 | 18.25% |
| NDX240920C18750000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 584.22 | 684.00 | 699.60 | -277.27 | -32.18% | 7 | 2 | 19.55% |
| NDX250117C18750000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 1,371.10 | 1,247.50 | 1,263.40 | 0.00 | - | - | 1 | 23.18% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18750000 | 2024-05-31 12:11PM EDT | 2024-06-03 | 234.75 | 215.10 | 230.10 | +113.25 | +93.21% | 12 | 8 | 15.15% |
| NDXP240604P18750000 | 2024-05-31 11:19AM EDT | 2024-06-04 | 458.67 | 221.20 | 236.70 | +303.47 | +195.53% | 1 | 5 | 13.93% |
| NDXP240605P18750000 | 2024-05-30 3:05PM EDT | 2024-06-05 | 207.35 | 230.50 | 245.60 | 0.00 | - | 1 | 5 | 13.70% |
| NDXP240606P18750000 | 2024-05-29 3:11PM EDT | 2024-06-06 | 146.75 | 239.30 | 254.50 | 0.00 | - | 3 | 6 | 13.62% |
| NDXP240607P18750000 | 2024-05-30 10:06AM EDT | 2024-06-07 | 281.22 | 251.80 | 267.20 | +95.22 | +51.19% | 1 | 18 | 14.10% |
| NDXP240610P18750000 | 2024-05-29 11:28AM EDT | 2024-06-10 | 330.02 | 263.40 | 280.00 | +166.32 | +101.60% | 4 | 5 | 12.83% |
| NDXP240611P18750000 | 2024-05-30 11:17AM EDT | 2024-06-11 | 270.05 | 271.80 | 287.70 | +5.05 | +1.91% | 4 | 5 | 12.90% |
| NDXP240612P18750000 | 2024-05-29 10:24AM EDT | 2024-06-12 | 208.10 | 301.20 | 320.50 | 0.00 | - | 3 | 4 | 15.15% |
| NDXP240613P18750000 | 2024-05-31 11:10AM EDT | 2024-06-13 | 481.25 | 308.40 | 329.50 | +208.95 | +76.74% | 1 | 2 | 15.24% |
| NDXP240614P18750000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 427.61 | 317.10 | 332.60 | +199.68 | +87.61% | 1 | 4 | 14.88% |
| NDXP240617P18750000 | 2024-05-28 1:45PM EDT | 2024-06-17 | 185.70 | 322.90 | 343.20 | 0.00 | - | 2 | 2 | 14.15% |
| NDXP240618P18750000 | 2024-05-31 11:20AM EDT | 2024-06-18 | 506.50 | 327.90 | 347.90 | +265.67 | +110.31% | 1 | 1 | 14.04% |
| NDX240621P18750000 | 2024-05-30 9:55AM EDT | 2024-06-21 | 278.60 | 336.60 | 348.60 | 0.00 | - | 10 | 191 | 12.99% |
| NDXP240628P18750000 | 2024-05-29 3:56PM EDT | 2024-06-28 | 300.16 | 370.20 | 384.50 | 0.00 | - | 3 | 2 | 13.07% |
| NDXP240705P18750000 | 2024-05-29 10:41AM EDT | 2024-07-05 | 291.14 | 392.50 | 404.40 | 0.00 | - | - | 5 | 12.57% |
| NDXP240712P18750000 | 2024-05-29 1:37PM EDT | 2024-07-12 | 341.00 | 417.10 | 428.90 | 0.00 | - | 2 | 2 | 12.47% |
| NDX240719P18750000 | 2024-05-29 3:51PM EDT | 2024-07-19 | 365.00 | 433.10 | 445.70 | 0.00 | - | 6 | 25 | 12.17% |
| NDX240920P18750000 | 2024-05-31 11:20AM EDT | 2024-09-20 | 748.70 | 615.00 | 628.40 | +199.10 | +36.23% | 1 | 8 | 12.56% |
| NDX241220P18750000 | 2024-05-28 11:23AM EDT | 2024-12-20 | 732.20 | 835.50 | 851.40 | 0.00 | - | 1 | 1 | 13.39% |
| NDX250117P18750000 | 2024-05-22 12:28PM EDT | 2025-01-17 | 819.11 | 876.90 | 893.30 | 0.00 | - | - | 1 | 13.26% |
© 2024 Yahoo. All rights reserved.