Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,476.65 +45.05 (+0.83%) Dow
38,792.77 +203.61 (+0.53%) Nasdaq
17,874.35 +185.47 (+1.05%) Bitcoin USD
66,739.54 +240.09 (+0.36%) CMC Crypto 200
1,395.00 +6.84 (+0.49%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:19200.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19200000 | 2024-06-17 10:07AM EDT | 2024-06-17 | 479.48 | 730.10 | 769.80 | +59.63 | +14.20% | 1 | 4 | 57.20% |
| NDXP240618C19200000 | 2024-06-17 11:53AM EDT | 2024-06-18 | 542.86 | 748.70 | 777.40 | +115.09 | +26.90% | 1 | 18 | 49.25% |
| NDXP240620C19200000 | 2024-06-17 1:26PM EDT | 2024-06-20 | 689.29 | 749.30 | 781.20 | +253.39 | +58.13% | 6 | 4 | 35.59% |
| NDX240621C19200000 | 2024-06-12 3:58PM EDT | 2024-06-21 | 359.38 | 763.70 | 794.00 | 0.00 | - | 4 | 153 | 34.04% |
| NDXP240624C19200000 | 2024-06-11 3:17PM EDT | 2024-06-24 | 212.25 | 773.80 | 799.30 | 0.00 | - | 2 | 12 | 27.61% |
| NDXP240625C19200000 | 2024-06-13 10:02AM EDT | 2024-06-25 | 493.30 | 775.20 | 802.10 | 0.00 | - | 10 | 148 | 26.37% |
| NDXP240626C19200000 | 2024-06-13 2:30PM EDT | 2024-06-26 | 452.93 | 782.00 | 808.20 | 0.00 | - | 15 | 16 | 25.71% |
| NDXP240628C19200000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 545.13 | 809.40 | 834.90 | 0.00 | - | 3 | 21 | 26.11% |
| NDXP240702C19200000 | 2024-06-05 11:09AM EDT | 2024-07-02 | 192.45 | 816.90 | 851.70 | 0.00 | - | - | 38 | 23.97% |
| NDXP240705C19200000 | 2024-06-13 2:15PM EDT | 2024-07-05 | 528.58 | 853.40 | 877.50 | 0.00 | - | 1 | 10 | 23.86% |
| NDXP240708C19200000 | 2024-06-05 11:09AM EDT | 2024-07-08 | 219.55 | 849.90 | 882.70 | 0.00 | - | - | 1 | 22.51% |
| NDXP240710C19200000 | 2024-06-05 9:40AM EDT | 2024-07-10 | 193.15 | 869.10 | 898.70 | 0.00 | - | - | 1 | 22.54% |
| NDXP240712C19200000 | 2024-06-11 10:48AM EDT | 2024-07-12 | 314.32 | 905.40 | 928.20 | 0.00 | - | 1 | 3 | 23.36% |
| NDXP240715C19200000 | 2024-06-07 9:43AM EDT | 2024-07-15 | 299.90 | 902.50 | 935.90 | 0.00 | - | 1 | 1 | 22.54% |
| NDX240719C19200000 | 2024-06-17 1:58PM EDT | 2024-07-19 | 948.19 | 938.40 | 969.90 | +365.59 | +62.75% | 2 | 33 | 22.82% |
| NDXP240726C19200000 | 2024-06-11 3:57PM EDT | 2024-07-26 | 472.47 | 1,000.40 | 1,022.80 | 0.00 | - | - | 2 | 23.06% |
| NDXP240802C19200000 | 2024-06-17 2:01PM EDT | 2024-08-02 | 1,056.35 | 1,052.70 | 1,073.10 | +419.26 | +65.81% | 1 | 5 | 23.27% |
| NDX240816C19200000 | 2024-06-17 2:19PM EDT | 2024-08-16 | 1,123.67 | 1,138.80 | 1,147.80 | +253.67 | +29.16% | 8 | 84 | 22.98% |
| NDX240920C19200000 | 2024-06-14 9:55AM EDT | 2024-09-20 | 1,067.68 | 1,333.00 | 1,341.80 | 0.00 | - | 1 | 42 | 23.47% |
| NDXP240930C19200000 | 2024-06-17 1:47PM EDT | 2024-09-30 | 1,349.30 | 1,381.60 | 1,399.30 | +341.50 | +33.89% | 1 | 3 | 23.77% |
| NDX241018C19200000 | 2024-06-06 12:40PM EDT | 2024-10-18 | 852.97 | 1,486.60 | 1,497.60 | 0.00 | - | 2 | 3 | 24.22% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241220C19200000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,011.20 | 1,560.10 | 1,618.70 | 0.00 | - | 1 | 255 | 21.96% |
| NDXP241231C19200000 | 2024-05-30 11:32AM EDT | 2024-12-31 | 1,007.58 | 1,847.30 | 1,879.00 | 0.00 | - | 1 | 2 | 25.99% |
| NDX250117C19200000 | 2024-06-07 12:43PM EDT | 2025-01-17 | 1,324.90 | 1,940.60 | 1,960.80 | 0.00 | - | 1 | 2 | 26.34% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 8.97% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 1,652.00 | 1,852.00 | 0.00 | - | 2 | 12 | 18.68% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617P19200000 | 2024-06-17 2:16PM EDT | 2024-06-17 | 0.42 | 0.10 | 0.15 | -2.08 | -83.20% | 30 | 81 | 24.46% |
| NDXP240618P19200000 | 2024-06-17 3:23PM EDT | 2024-06-18 | 1.18 | 0.90 | 1.20 | -5.82 | -83.14% | 28 | 8 | 21.72% |
| NDXP240620P19200000 | 2024-06-17 1:26PM EDT | 2024-06-20 | 5.50 | 3.60 | 4.30 | -12.33 | -69.15% | 12 | 22 | 18.57% |
| NDX240621P19200000 | 2024-06-17 1:19PM EDT | 2024-06-21 | 7.15 | 5.20 | 6.10 | -11.55 | -61.76% | 7 | 25 | 17.67% |
| NDXP240624P19200000 | 2024-06-17 3:35PM EDT | 2024-06-24 | 11.20 | 10.50 | 11.70 | -66.21 | -85.53% | 15 | 17 | 15.90% |
| NDXP240625P19200000 | 2024-06-17 12:46PM EDT | 2024-06-25 | 20.69 | 14.30 | 15.60 | -67.67 | -76.58% | 1 | 4 | 15.99% |
| NDXP240627P19200000 | 2024-06-14 3:54PM EDT | 2024-06-27 | 57.60 | 23.00 | 24.80 | 0.00 | - | 4 | 17 | 16.23% |
| NDXP240628P19200000 | 2024-06-17 2:39PM EDT | 2024-06-28 | 29.75 | 29.20 | 30.90 | -35.70 | -54.55% | 10 | 30 | 16.50% |
| NDXP240701P19200000 | 2024-06-17 9:35AM EDT | 2024-07-01 | 73.50 | 34.10 | 35.80 | -232.27 | -75.96% | - | 16 | 15.39% |
| NDXP240702P19200000 | 2024-06-13 1:49PM EDT | 2024-07-02 | 97.92 | 39.40 | 42.40 | 0.00 | - | 2 | 2 | 15.69% |
| NDXP240705P19200000 | 2024-06-17 10:12AM EDT | 2024-07-05 | 86.78 | 50.20 | 52.10 | -10.22 | -10.54% | 5 | 10 | 15.37% |
| NDXP240712P19200000 | 2024-06-17 2:29PM EDT | 2024-07-12 | 81.30 | 80.00 | 82.20 | -295.72 | -78.44% | 4 | 1 | 15.45% |
| NDXP240718P19200000 | 2024-06-14 1:29PM EDT | 2024-07-18 | 158.41 | 100.40 | 104.80 | 0.00 | - | 2 | 6 | 15.33% |
| NDX240719P19200000 | 2024-06-17 11:56AM EDT | 2024-07-19 | 137.30 | 102.20 | 104.40 | -21.50 | -13.54% | 16 | 17 | 15.07% |
| NDXP240726P19200000 | 2024-06-11 3:57PM EDT | 2024-07-26 | 342.02 | 130.90 | 135.40 | 0.00 | - | - | 2 | 15.30% |
| NDXP240802P19200000 | 2024-06-07 1:40PM EDT | 2024-08-02 | 432.90 | 162.20 | 167.50 | 0.00 | - | 9 | 7 | 15.57% |
| NDXP240809P19200000 | 2024-06-13 3:37PM EDT | 2024-08-09 | 255.36 | 183.40 | 188.60 | 0.00 | - | 1 | 1 | 15.39% |
| NDX240816P19200000 | 2024-06-17 3:31PM EDT | 2024-08-16 | 207.16 | 209.20 | 211.90 | -60.84 | -22.70% | 6 | 230 | 15.36% |
| NDX240920P19200000 | 2024-06-17 11:20AM EDT | 2024-09-20 | 362.40 | 311.30 | 315.20 | -25.15 | -6.49% | 1 | 4 | 15.21% |
| NDXP240930P19200000 | 2024-06-17 3:26PM EDT | 2024-09-30 | 337.55 | 337.80 | 344.60 | -289.30 | -46.15% | 5 | 2 | 15.25% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 802.70 | 813.10 | 0.00 | - | - | 2 | 25.02% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 31.82% |
| NDX250117P19200000 | 2024-06-13 1:05PM EDT | 2025-01-17 | 702.65 | 605.70 | 617.90 | 0.00 | - | 1 | 1 | 15.61% |
| NDX250516P19200000 | 2024-05-21 9:30AM EDT | 2025-05-16 | 1,211.20 | 797.10 | 818.50 | 0.00 | - | - | 1 | 15.33% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,140.90 | 1,253.30 | 0.00 | - | 2 | 12 | 20.28% |
© 2024 Yahoo. All rights reserved.