Singapore markets open in 53 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,577.59 +736.90 (+1.21%) CMC Crypto 200
1,283.10 +16.96 (+1.34%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20000.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628C20000000 | 2024-06-27 4:14PM EDT | 2024-06-28 | 13.55 | 13.50 | 14.80 | +3.75 | +38.27% | 261 | 274 | 19.12% |
| NDXP240701C20000000 | 2024-06-27 3:56PM EDT | 2024-07-01 | 25.50 | 32.20 | 34.40 | -6.85 | -21.17% | 35 | 10 | 13.10% |
| NDXP240702C20000000 | 2024-06-26 1:42PM EDT | 2024-07-02 | 41.82 | 48.30 | 51.10 | 0.00 | - | 24 | 23 | 14.03% |
| NDXP240703C20000000 | 2024-06-27 3:19PM EDT | 2024-07-03 | 53.60 | 59.10 | 61.90 | +1.25 | +2.39% | 10 | 17 | 14.09% |
| NDXP240705C20000000 | 2024-06-27 3:55PM EDT | 2024-07-05 | 67.00 | 83.10 | 90.20 | -2.05 | -2.97% | 24 | 63 | 14.97% |
| NDXP240708C20000000 | 2024-06-26 3:55PM EDT | 2024-07-08 | 98.40 | 98.40 | 105.90 | 0.00 | - | 7 | 39 | 14.03% |
| NDXP240710C20000000 | 2024-06-26 3:57PM EDT | 2024-07-10 | 122.45 | 124.70 | 130.60 | 0.00 | - | 1 | 2 | 14.70% |
| NDXP240711C20000000 | 2024-06-25 11:17AM EDT | 2024-07-11 | 128.34 | 147.20 | 152.70 | 0.00 | - | 1 | 7 | 15.68% |
| NDXP240712C20000000 | 2024-06-14 9:58AM EDT | 2024-07-12 | 167.07 | 162.10 | 167.30 | 0.00 | - | 3 | 10 | 16.11% |
| NDXP240715C20000000 | 2024-06-20 11:48AM EDT | 2024-07-15 | 288.56 | 172.70 | 182.30 | 0.00 | - | 35 | 64 | 15.60% |
| NDXP240717C20000000 | 2024-06-21 12:10PM EDT | 2024-07-17 | 235.60 | 193.50 | 202.90 | 0.00 | - | 1 | 0 | 15.96% |
| NDXP240718C20000000 | 2024-06-27 11:01AM EDT | 2024-07-18 | 194.07 | 203.60 | 213.20 | +61.87 | +46.80% | 3 | 12 | 16.14% |
| NDX240719C20000000 | 2024-06-27 11:42AM EDT | 2024-07-19 | 205.65 | 214.30 | 219.30 | +21.65 | +11.77% | 6 | 1,312 | 16.09% |
| NDXP240722C20000000 | 2024-06-24 10:13AM EDT | 2024-07-22 | 226.90 | 229.30 | 239.20 | 0.00 | - | 36 | 36 | 16.09% |
| NDXP240723C20000000 | 2024-06-24 9:43AM EDT | 2024-07-23 | 209.30 | 239.80 | 249.90 | 0.00 | - | 1 | 1 | 16.29% |
| NDXP240726C20000000 | 2024-06-17 9:33AM EDT | 2024-07-26 | 278.31 | 280.40 | 287.00 | 0.00 | - | 1 | 2 | 17.13% |
| NDXP240802C20000000 | 2024-06-18 12:09PM EDT | 2024-08-02 | 460.30 | 342.20 | 352.20 | 0.00 | - | 1 | 15 | 18.05% |
| NDXP240809C20000000 | 2024-06-27 1:11PM EDT | 2024-08-09 | 383.47 | 388.60 | 399.00 | -108.63 | -22.07% | 7 | 3 | 18.26% |
| NDX240816C20000000 | 2024-06-27 4:00PM EDT | 2024-08-16 | 427.00 | 432.10 | 438.40 | +17.00 | +4.15% | 7 | 73 | 18.29% |
| NDX240920C20000000 | 2024-06-27 12:26PM EDT | 2024-09-20 | 634.60 | 646.70 | 659.20 | +5.40 | +0.86% | 13 | 905 | 19.85% |
| NDXP240930C20000000 | 2024-06-25 3:56PM EDT | 2024-09-30 | 653.34 | 696.20 | 709.60 | 0.00 | - | 2 | 14 | 20.03% |
| NDX241018C20000000 | 2024-06-18 2:46PM EDT | 2024-10-18 | 913.09 | 805.10 | 817.50 | 0.00 | - | 13 | 20 | 20.82% |
| NDX241115C20000000 | 2024-06-12 9:32AM EDT | 2024-11-15 | 764.00 | 985.00 | 998.50 | 0.00 | - | 2 | 102 | 22.33% |
| NDX241220C20000000 | 2024-06-27 11:49AM EDT | 2024-12-20 | 1,110.00 | 1,151.90 | 1,167.20 | +6.30 | +0.57% | 9 | 807 | 23.06% |
| NDXP241231C20000000 | 2024-06-18 11:09AM EDT | 2024-12-31 | 1,282.75 | 1,199.00 | 1,215.90 | 0.00 | - | 1 | 3 | 23.23% |
| NDX250117C20000000 | 2024-06-26 9:53AM EDT | 2025-01-17 | 1,311.47 | 1,281.90 | 1,299.40 | +47.97 | +3.80% | 2 | 640 | 23.66% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 648.80 | 992.60 | 1,012.80 | 0.00 | - | 10 | 84 | 16.43% |
| NDXP250331C20000000 | 2024-06-24 11:10AM EDT | 2025-03-31 | 1,502.59 | 1,581.20 | 1,597.90 | 0.00 | - | 4 | 7 | 24.64% |
| NDX250417C20000000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 857.60 | 1,175.40 | 1,202.00 | 0.00 | - | - | 1 | 18.33% |
| NDX250516C20000000 | 2024-06-12 12:33PM EDT | 2025-05-16 | 1,563.10 | 1,762.30 | 1,778.80 | 0.00 | - | 20 | 36 | 25.26% |
| NDX250620C20000000 | 2024-06-05 11:04AM EDT | 2025-06-20 | 1,365.00 | 1,895.10 | 1,911.70 | 0.00 | - | 10 | 27 | 25.70% |
| NDX251219C20000000 | 2024-06-25 2:27PM EDT | 2025-12-19 | 2,441.00 | 2,416.00 | 2,616.00 | 0.00 | - | 1 | 5 | 28.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P20000000 | 2024-06-27 3:45PM EDT | 2024-06-28 | 215.55 | 181.20 | 197.40 | -75.65 | -25.98% | 147 | 113 | 0.00% |
| NDXP240701P20000000 | 2024-06-25 2:23PM EDT | 2024-07-01 | 342.00 | 196.00 | 212.30 | 0.00 | - | 23 | 6 | 5.42% |
| NDXP240702P20000000 | 2024-06-21 4:04PM EDT | 2024-07-02 | 333.25 | 210.00 | 225.70 | 0.00 | - | 4 | 4 | 8.54% |
| NDXP240705P20000000 | 2024-06-27 9:39AM EDT | 2024-07-05 | 255.00 | 233.70 | 249.00 | -72.89 | -22.23% | 3 | 32 | 9.68% |
| NDXP240712P20000000 | 2024-06-26 11:16AM EDT | 2024-07-12 | 397.30 | 294.40 | 302.20 | 0.00 | - | 1 | 2 | 11.01% |
| NDX240719P20000000 | 2024-06-27 3:57PM EDT | 2024-07-19 | 349.00 | 323.30 | 330.20 | -26.00 | -6.93% | 37 | 1,070 | 10.67% |
| NDXP240726P20000000 | 2024-06-24 1:08PM EDT | 2024-07-26 | 540.00 | 366.70 | 374.60 | 0.00 | - | 1 | 3 | 11.42% |
| NDXP240802P20000000 | 2024-06-24 1:08PM EDT | 2024-08-02 | 575.00 | 407.40 | 417.70 | 0.00 | - | 3 | 4 | 12.06% |
| NDXP240809P20000000 | 2024-06-17 4:11PM EDT | 2024-08-09 | 449.58 | 433.90 | 443.50 | 0.00 | - | - | 2 | 12.02% |
| NDX240816P20000000 | 2024-06-27 4:10PM EDT | 2024-08-16 | 463.10 | 461.50 | 468.00 | -44.41 | -8.75% | 5 | 59 | 12.01% |
| NDX240920P20000000 | 2024-06-27 12:26PM EDT | 2024-09-20 | 603.10 | 579.30 | 586.00 | -26.10 | -4.15% | 13 | 688 | 12.36% |
| NDX241018P20000000 | 2024-06-27 12:42PM EDT | 2024-10-18 | 680.69 | 656.80 | 666.60 | +28.82 | +4.42% | 8 | 68 | 12.57% |
| NDX241115P20000000 | 2024-06-26 9:39AM EDT | 2024-11-15 | 834.34 | 761.20 | 771.70 | 0.00 | - | 1 | 2 | 13.41% |
| NDX241220P20000000 | 2024-06-26 9:39AM EDT | 2024-12-20 | 909.67 | 839.30 | 849.30 | 0.00 | - | 1 | 244 | 13.42% |
| NDX250117P20000000 | 2024-06-25 9:51AM EDT | 2025-01-17 | 891.08 | 885.90 | 898.50 | -112.05 | -11.17% | 2 | 650 | 13.31% |
| NDX250321P20000000 | 2024-06-12 1:40PM EDT | 2025-03-21 | 1,111.21 | 999.80 | 1,017.00 | 0.00 | - | - | 2 | 13.39% |
| NDX250516P20000000 | 2024-06-20 3:35PM EDT | 2025-05-16 | 1,121.52 | 1,086.20 | 1,108.50 | 0.00 | - | 5 | 5 | 13.41% |
| NDX250620P20000000 | 2024-06-26 9:41AM EDT | 2025-06-20 | 1,197.05 | 1,123.30 | 1,163.70 | 0.00 | - | 25 | 21 | 13.44% |
| NDX251219P20000000 | 2024-06-20 12:14PM EDT | 2025-12-19 | 1,363.30 | 1,284.00 | 1,484.00 | 0.00 | - | 15 | 21 | 14.29% |
© 2024 Yahoo. All rights reserved.