Singapore markets close in 7 hours 54 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,566.04 +224.50 (+0.57%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,454.34 +594.48 (+0.98%) CMC Crypto 200
1,281.20 +15.06 (+1.19%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20400.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628C20400000 | 2024-06-27 4:12PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.70 | -1.17 | -88.64% | 174 | 21 | 24.24% |
| NDXP240701C20400000 | 2024-06-24 10:22AM EDT | 2024-07-01 | 1.60 | 0.65 | 1.40 | -4.70 | -74.60% | 1 | 6 | 13.26% |
| NDXP240702C20400000 | 2024-06-27 12:08PM EDT | 2024-07-02 | 2.88 | 2.10 | 2.90 | -1.19 | -29.24% | 6 | 5 | 13.22% |
| NDXP240703C20400000 | 2024-06-20 3:59PM EDT | 2024-07-03 | 27.00 | 3.90 | 4.90 | 0.00 | - | - | 23 | 13.20% |
| NDXP240705C20400000 | 2024-06-21 9:46AM EDT | 2024-07-05 | 31.37 | 11.20 | 12.30 | 0.00 | - | 2 | 6 | 13.79% |
| NDXP240708C20400000 | 2024-06-26 10:28AM EDT | 2024-07-08 | 17.20 | 16.10 | 17.60 | 0.00 | - | 3 | 16 | 12.81% |
| NDXP240712C20400000 | 2024-06-24 2:02PM EDT | 2024-07-12 | 33.10 | 46.90 | 49.20 | 0.00 | - | 1 | 8 | 14.82% |
| NDXP240716C20400000 | 2024-06-17 11:05AM EDT | 2024-07-16 | 91.75 | 59.70 | 64.90 | 0.00 | - | - | 0 | 14.54% |
| NDX240719C20400000 | 2024-06-27 1:35PM EDT | 2024-07-19 | 80.75 | 79.40 | 82.60 | +1.30 | +1.64% | 3 | 16 | 14.83% |
| NDXP240722C20400000 | 2024-06-21 9:49AM EDT | 2024-07-22 | 111.19 | 91.00 | 96.30 | 0.00 | - | 1 | 0 | 14.82% |
| NDXP240726C20400000 | 2024-06-25 3:25PM EDT | 2024-07-26 | 116.35 | 128.70 | 132.50 | 0.00 | - | 5 | 6 | 15.85% |
| NDXP240802C20400000 | 2024-06-21 9:51AM EDT | 2024-08-02 | 183.29 | 178.40 | 182.40 | 0.00 | - | 1 | 1 | 16.64% |
| NDXP240809C20400000 | 2024-06-24 3:50PM EDT | 2024-08-09 | 192.50 | 217.00 | 224.00 | +36.50 | +23.40% | 1 | 11 | 16.98% |
| NDX240816C20400000 | 2024-06-24 9:44AM EDT | 2024-08-16 | 229.80 | 252.80 | 257.70 | 0.00 | - | 2 | 21 | 17.04% |
| NDX240920C20400000 | 2024-06-25 10:22AM EDT | 2024-09-20 | 390.90 | 448.10 | 454.60 | 0.00 | - | 1 | 15 | 18.59% |
| NDXP240930C20400000 | 2024-06-27 10:26AM EDT | 2024-09-30 | 509.70 | 494.00 | 505.00 | -103.50 | -16.88% | 1 | 4 | 18.89% |
| NDX241018C20400000 | 2024-06-10 2:10PM EDT | 2024-10-18 | 329.40 | 596.20 | 606.20 | 0.00 | - | 1 | 2 | 19.69% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 2024-11-15 | 361.41 | 724.80 | 741.70 | 0.00 | - | 1 | 1 | 20.44% |
| NDX241220C20400000 | 2024-06-20 12:47PM EDT | 2024-12-20 | 965.00 | 931.60 | 945.50 | 0.00 | - | 2 | 55 | 22.06% |
| NDXP241231C20400000 | 2024-06-14 9:35AM EDT | 2024-12-31 | 870.00 | 977.20 | 992.60 | 0.00 | - | 1 | 2 | 22.24% |
| NDX250117C20400000 | 2024-06-20 12:35PM EDT | 2025-01-17 | 1,080.00 | 1,057.80 | 1,073.90 | 0.00 | - | 3 | 7 | 22.67% |
| NDX250417C20400000 | 2024-06-07 12:43PM EDT | 2025-04-17 | 1,035.95 | 1,425.00 | 1,440.80 | 0.00 | - | 1 | 1 | 24.07% |
| NDX250620C20400000 | 2024-03-13 10:00AM EDT | 2025-06-20 | 1,060.00 | 961.10 | 1,108.90 | 0.00 | - | - | 2 | 17.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240701P20400000 | 2024-06-27 3:25PM EDT | 2024-07-01 | 595.84 | 558.30 | 585.80 | -12.46 | -2.05% | 1 | 1 | 0.00% |
| NDX240719P20400000 | 2024-03-08 4:45PM EDT | 2024-07-19 | 2,130.05 | 2,085.70 | 2,103.50 | 0.00 | - | 1 | 1 | 90.25% |
| NDX240816P20400000 | 2024-06-18 10:04AM EDT | 2024-08-16 | 666.52 | 676.60 | 690.40 | 0.00 | - | - | 37 | 9.70% |
| NDX240920P20400000 | 2024-06-27 10:14AM EDT | 2024-09-20 | 762.70 | 771.80 | 781.20 | +27.82 | +3.79% | 2 | 50 | 10.47% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115P20400000 | 2024-06-27 11:02AM EDT | 2024-11-15 | 967.20 | 935.80 | 946.70 | -11.86 | -1.21% | 2 | 0 | 11.89% |
| NDX241220P20400000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 1,051.00 | 1,006.30 | 1,018.90 | 0.00 | - | 2 | 14 | 12.04% |
| NDX250321P20400000 | 2024-06-24 12:30PM EDT | 2025-03-21 | 1,248.93 | 1,155.40 | 1,173.80 | 0.00 | - | 2 | 3 | 12.17% |
© 2024 Yahoo. All rights reserved.