Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,234.31 +204.66 (+0.31%) CMC Crypto 200
1,375.21 -42.67 (-3.01%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19800.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240617C19800000 | 2024-06-14 4:00PM EDT | 2024-06-17 | 12.98 | 13.00 | 15.10 | +0.08 | +0.62% | 147 | 38 | 10.52% |
| NDXP240618C19800000 | 2024-06-14 3:58PM EDT | 2024-06-18 | 31.20 | 34.20 | 36.20 | +4.86 | +18.45% | 26 | 19 | 12.52% |
| NDXP240620C19800000 | 2024-06-13 12:51PM EDT | 2024-06-20 | 34.29 | 50.20 | 59.70 | 0.00 | - | 3 | 4 | 12.66% |
| NDX240621C19800000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 59.41 | 61.30 | 69.40 | +8.23 | +16.08% | 8 | 55 | 12.62% |
| NDXP240624C19800000 | 2024-06-14 3:44PM EDT | 2024-06-24 | 79.18 | 86.80 | 95.80 | +9.19 | +13.13% | 1 | 4 | 12.62% |
| NDXP240625C19800000 | 2024-06-13 3:16PM EDT | 2024-06-25 | 77.80 | 101.00 | 110.80 | 0.00 | - | 12 | 7 | 13.19% |
| NDXP240626C19800000 | 2024-06-14 11:49AM EDT | 2024-06-26 | 89.17 | 114.60 | 125.20 | -0.63 | -0.70% | 1 | 6 | 13.68% |
| NDXP240627C19800000 | 2024-06-14 11:49AM EDT | 2024-06-27 | 101.35 | 129.20 | 140.10 | +79.75 | +369.21% | 2 | 1 | 14.19% |
| NDXP240628C19800000 | 2024-06-14 1:16PM EDT | 2024-06-28 | 146.10 | 151.40 | 159.50 | +6.60 | +4.73% | 5 | 35 | 14.98% |
| NDXP240701C19800000 | 2024-06-14 12:15PM EDT | 2024-07-01 | 151.50 | 161.00 | 180.20 | +49.61 | +48.69% | 15 | 15 | 14.80% |
| NDXP240705C19800000 | 2024-06-14 4:08PM EDT | 2024-07-05 | 211.10 | 206.30 | 214.50 | +37.20 | +21.39% | 4 | 14 | 15.14% |
| NDXP240710C19800000 | 2024-06-12 11:10AM EDT | 2024-07-10 | 184.05 | 234.50 | 255.50 | 0.00 | - | - | 36 | 15.57% |
| NDXP240711C19800000 | 2024-06-05 9:30AM EDT | 2024-07-11 | 48.50 | 251.40 | 272.00 | 0.00 | - | - | 1 | 16.06% |
| NDXP240712C19800000 | 2024-06-14 12:27PM EDT | 2024-07-12 | 243.20 | 273.10 | 279.50 | +18.95 | +8.45% | 82 | 3 | 16.12% |
| NDX240719C19800000 | 2024-06-14 12:56PM EDT | 2024-07-19 | 292.15 | 314.80 | 326.90 | +33.12 | +12.79% | 5 | 229 | 16.36% |
| NDXP240726C19800000 | 2024-06-13 9:58AM EDT | 2024-07-26 | 363.55 | 367.80 | 389.70 | +20.45 | +5.96% | 1 | 1 | 17.30% |
| NDXP240802C19800000 | 2024-06-13 3:14PM EDT | 2024-08-02 | 421.05 | 403.00 | 451.20 | +38.63 | +10.10% | 1 | 3 | 18.16% |
| NDX240816C19800000 | 2024-06-14 1:16PM EDT | 2024-08-16 | 505.00 | 515.50 | 524.60 | +41.00 | +8.84% | 2 | 250 | 18.25% |
| NDX240920C19800000 | 2024-06-13 2:42PM EDT | 2024-09-20 | 656.68 | 708.70 | 741.20 | 0.00 | - | 2 | 16 | 19.95% |
| NDXP240930C19800000 | 2024-06-04 1:23PM EDT | 2024-09-30 | 302.09 | 757.00 | 796.20 | 0.00 | - | 1 | 6 | 20.29% |
| NDX241018C19800000 | 2024-06-05 11:40AM EDT | 2024-10-18 | 510.45 | 859.70 | 899.60 | 0.00 | - | 1 | 5 | 21.02% |
| NDX241220C19800000 | 2024-05-31 2:16PM EDT | 2024-12-20 | 530.40 | 1,195.10 | 1,223.70 | 0.00 | - | 12 | 23 | 22.90% |
| NDXP241231C19800000 | 2024-03-19 2:32PM EDT | 2024-12-31 | 783.03 | 471.90 | 488.30 | 0.00 | - | 1 | 1 | 9.55% |
| NDX250221C19800000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 1,138.82 | 1,403.20 | 1,565.10 | 0.00 | - | 1 | 1 | 25.07% |
| NDXP250331C19800000 | 2024-06-11 3:39PM EDT | 2025-03-31 | 1,321.27 | 1,552.20 | 1,714.20 | 0.00 | - | 1 | 1 | 25.51% |
| NDX250620C19800000 | 2024-04-11 11:26AM EDT | 2025-06-20 | 1,268.80 | 1,079.50 | 1,144.20 | 0.00 | - | 40 | 58 | 15.31% |
| NDX251219C19800000 | 2023-07-03 10:12AM EDT | 2025-12-19 | 848.00 | 715.70 | 1,265.70 | 0.00 | - | - | 1 | 13.79% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240627P19800000 | 2024-06-13 2:41PM EDT | 2024-06-27 | 321.00 | 232.60 | 244.90 | +20.00 | +6.64% | 1 | 1 | 11.60% |
| NDX240719P19800000 | 2024-06-14 11:38AM EDT | 2024-07-19 | 392.00 | 351.70 | 362.60 | -18.00 | -4.39% | 15 | 163 | 11.95% |
| NDXP240726P19800000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 409.44 | 377.70 | 397.40 | 0.00 | - | 2 | 2 | 12.23% |
| NDX240816P19800000 | 2024-06-13 11:11AM EDT | 2024-08-16 | 511.80 | 470.30 | 481.10 | 0.00 | - | 4 | 4 | 12.56% |
| NDX241018P19800000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 1,102.90 | 644.00 | 676.40 | 0.00 | - | 2 | 1 | 13.12% |
| NDX241220P19800000 | 2022-03-08 12:11PM EDT | 2024-12-20 | 6,155.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19800000 | 2024-04-04 10:15AM EDT | 2025-06-20 | 1,785.90 | 1,799.90 | 2,026.10 | 0.00 | - | 6 | 18 | 24.75% |
| NDX261218P19800000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,151.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.