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
67,698.20 +389.88 (+0.58%) CMC Crypto 200
1,426.32 -2.25 (-0.16%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19500.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C19500000 | 2024-05-31 11:50AM EDT | 2024-06-03 | 0.40 | 0.00 | 0.70 | -0.82 | -67.21% | 2 | 22 | 22.11% |
| NDXP240604C19500000 | 2024-05-31 12:08PM EDT | 2024-06-04 | 0.73 | 0.00 | 0.95 | -2.45 | -77.04% | 4 | 7 | 19.83% |
| NDXP240605C19500000 | 2024-05-29 1:48PM EDT | 2024-06-05 | 3.04 | 0.05 | 1.10 | 0.00 | - | - | 21 | 18.05% |
| NDXP240606C19500000 | 2024-05-30 12:58PM EDT | 2024-06-06 | 1.85 | 0.15 | 1.40 | 0.00 | - | 42 | 26 | 16.98% |
| NDXP240607C19500000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 1.95 | 0.65 | 1.80 | -0.80 | -29.09% | 269 | 30 | 16.25% |
| NDXP240610C19500000 | 2024-05-31 9:43AM EDT | 2024-06-10 | 2.42 | 0.90 | 2.30 | -1.93 | -44.37% | 23 | 5 | 14.05% |
| NDXP240612C19500000 | 2024-05-29 11:39AM EDT | 2024-06-12 | 23.95 | 3.00 | 4.70 | 0.00 | - | - | 3 | 14.28% |
| NDXP240614C19500000 | 2024-05-31 2:46PM EDT | 2024-06-14 | 4.76 | 5.50 | 7.60 | -7.99 | -62.67% | 11 | 207 | 14.36% |
| NDXP240618C19500000 | 2024-05-31 12:18PM EDT | 2024-06-18 | 6.20 | 6.20 | 14.50 | -45.05 | -87.90% | 1 | 1 | 14.37% |
| NDXP240620C19500000 | 2024-05-31 1:31PM EDT | 2024-06-20 | 9.20 | 8.40 | 16.10 | -17.23 | -65.19% | 10 | 105 | 13.94% |
| NDX240621C19500000 | 2024-05-31 10:31AM EDT | 2024-06-21 | 10.15 | 11.70 | 14.80 | -20.85 | -67.26% | 14 | 474 | 13.36% |
| NDXP240624C19500000 | 2024-05-31 12:18PM EDT | 2024-06-24 | 9.60 | 13.10 | 21.00 | -45.42 | -82.55% | 1 | 1 | 13.51% |
| NDXP240628C19500000 | 2024-05-31 4:12PM EDT | 2024-06-28 | 29.46 | 27.40 | 31.40 | -23.54 | -44.42% | 224 | 340 | 13.81% |
| NDXP240701C19500000 | 2024-05-28 9:47AM EDT | 2024-07-01 | 84.10 | 29.60 | 35.00 | 0.00 | - | 3 | 3 | 13.50% |
| NDX240719C19500000 | 2024-05-31 1:22PM EDT | 2024-07-19 | 61.30 | 82.90 | 89.50 | -56.92 | -48.15% | 17 | 106 | 14.36% |
| NDX240816C19500000 | 2024-05-23 3:22PM EDT | 2024-08-16 | 243.90 | 192.00 | 201.40 | 0.00 | - | 6 | 9 | 15.93% |
| NDX240920C19500000 | 2024-05-31 12:00PM EDT | 2024-09-20 | 267.00 | 336.40 | 348.30 | -226.90 | -45.94% | 5 | 180 | 17.40% |
| NDXP240930C19500000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 358.40 | 373.30 | 386.30 | 0.00 | - | 1 | 2 | 17.66% |
| NDX241018C19500000 | 2024-05-29 11:54AM EDT | 2024-10-18 | 608.60 | 454.70 | 467.60 | 0.00 | - | 3 | 11 | 18.42% |
| NDX241115C19500000 | 2024-05-24 1:37PM EDT | 2024-11-15 | 767.27 | 598.90 | 611.40 | 0.00 | - | 1 | 2 | 19.86% |
| NDX241220C19500000 | 2024-05-31 4:09PM EDT | 2024-12-20 | 745.10 | 735.90 | 749.80 | +253.85 | +51.67% | 1 | 65 | 20.68% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 16.67% |
| NDX250117C19500000 | 2024-05-29 10:21AM EDT | 2025-01-17 | 1,021.60 | 845.80 | 861.90 | 0.00 | - | 35 | 780 | 21.34% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 1,026.10 | 1,041.90 | 0.00 | - | - | 0 | 22.79% |
| NDX250620C19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,270.00 | 1,128.90 | 1,678.90 | 0.00 | - | 5 | 28 | 27.37% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 42.96% |
| NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 42.08% |
| NDX240719P19500000 | 2024-05-31 11:07AM EDT | 2024-07-19 | 1,121.69 | 910.70 | 927.30 | +454.55 | +68.13% | 6 | 8 | 0.00% |
| NDX240816P19500000 | 2024-05-28 9:31AM EDT | 2024-08-16 | 738.33 | 949.10 | 964.50 | 0.00 | - | 2 | 10 | 4.81% |
| NDX240920P19500000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 983.56 | 1,000.30 | 1,016.80 | 0.00 | - | 2 | 14 | 8.04% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 19.83% |
| NDX241220P19500000 | 2024-02-26 10:31AM EDT | 2024-12-20 | 1,605.60 | 1,523.90 | 1,536.30 | 0.00 | - | 1 | 1 | 17.35% |
| NDX250117P19500000 | 2024-05-31 10:36AM EDT | 2025-01-17 | 1,327.64 | 1,199.10 | 1,215.70 | +248.99 | +23.08% | 23 | 183 | 10.27% |
| NDX250516P19500000 | 2024-05-16 9:30AM EDT | 2025-05-16 | 1,342.30 | 1,335.00 | 1,375.80 | 0.00 | - | - | 1 | 10.85% |
| NDX250620P19500000 | 2024-05-13 10:28AM EDT | 2025-06-20 | 1,568.00 | 1,298.00 | 1,498.00 | 0.00 | - | 5 | 28 | 12.08% |
© 2024 Yahoo. All rights reserved.