Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,936.79 +1,072.58 (+1.71%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17500.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17500000 | 2024-05-03 2:10PM EDT | 2024-05-06 | 409.18 | 411.20 | 427.20 | +267.63 | +189.07% | 4 | 21 | 25.33% |
| NDXP240507C17500000 | 2024-05-03 2:10PM EDT | 2024-05-07 | 417.90 | 417.70 | 433.90 | +294.30 | +238.11% | 130 | 136 | 23.34% |
| NDXP240508C17500000 | 2024-05-03 9:53AM EDT | 2024-05-08 | 428.00 | 425.50 | 441.60 | +221.17 | +106.93% | 15 | 18 | 22.24% |
| NDXP240509C17500000 | 2024-05-01 11:32AM EDT | 2024-05-09 | 381.15 | 439.00 | 455.50 | +227.97 | +148.82% | 5 | 26 | 22.43% |
| NDXP240510C17500000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 210.00 | 448.30 | 466.10 | 0.00 | - | 44 | 26 | 22.19% |
| NDXP240513C17500000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 407.06 | 460.70 | 478.20 | 0.00 | - | 7 | 17 | 19.89% |
| NDXP240516C17500000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 351.50 | 505.70 | 520.50 | 0.00 | - | 3 | 3 | 21.26% |
| NDX240517C17500000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 508.71 | 510.40 | 525.30 | +213.71 | +72.44% | 7 | 614 | 20.89% |
| NDXP240520C17500000 | 2024-05-01 9:42AM EDT | 2024-05-20 | 264.05 | 529.30 | 543.30 | 0.00 | - | 1 | 51 | 20.31% |
| NDXP240522C17500000 | 2024-05-01 3:46PM EDT | 2024-05-22 | 307.88 | 549.90 | 562.90 | 0.00 | - | 1 | 5 | 20.58% |
| NDXP240524C17500000 | 2024-05-02 2:17PM EDT | 2024-05-24 | 345.50 | 584.90 | 602.20 | 0.00 | - | 2 | 14 | 22.14% |
| NDXP240528C17500000 | 2024-05-03 2:12PM EDT | 2024-05-28 | 603.08 | 596.00 | 610.40 | +307.05 | +103.72% | 4 | 1 | 20.77% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 2024-05-29 | 570.70 | 603.70 | 619.10 | 0.00 | - | 2 | 1 | 20.87% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 2024-05-30 | 581.25 | 611.60 | 629.00 | 0.00 | - | 45 | 25 | 21.03% |
| NDXP240531C17500000 | 2024-05-02 9:55AM EDT | 2024-05-31 | 348.08 | 620.80 | 641.10 | 0.00 | - | 1 | 21 | 21.32% |
| NDXP240607C17500000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 581.85 | 670.80 | 685.90 | 0.00 | - | 2 | 5 | 21.25% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 720.70 | 735.80 | 0.00 | - | 2 | 1 | 21.59% |
| NDX240621C17500000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 549.60 | 754.00 | 769.30 | 0.00 | - | 6 | 138 | 21.34% |
| NDXP240628C17500000 | 2024-04-30 12:25PM EDT | 2024-06-28 | 676.06 | 793.50 | 813.60 | 0.00 | - | 4 | 19 | 21.63% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 907.90 | 924.00 | 0.00 | - | 4 | 25 | 21.95% |
| NDX240816C17500000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 760.25 | 1,051.00 | 1,067.80 | 0.00 | - | 1 | 6 | 22.68% |
| NDX240920C17500000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 1,159.20 | 1,212.50 | 1,229.10 | +240.84 | +26.23% | 40 | 226 | 23.38% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 16.57% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 22.19% |
| NDX241220C17500000 | 2024-01-25 2:02PM EDT | 2024-12-20 | 1,688.50 | 1,866.10 | 1,895.30 | 0.00 | - | 1 | 56 | 30.21% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 1,658.50 | 1,679.00 | 0.00 | - | 6 | 4 | 25.70% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,447.79 | 1,728.00 | 1,751.00 | 0.00 | - | 1 | 9 | 26.07% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 26.85% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 8.74% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17500000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 1.00 | 0.70 | 1.30 | -103.45 | -99.04% | 114 | 20 | 11.73% |
| NDXP240507P17500000 | 2024-05-03 4:00PM EDT | 2024-05-07 | 6.26 | 4.90 | 6.00 | -153.94 | -96.09% | 25 | 7 | 13.34% |
| NDXP240508P17500000 | 2024-05-03 12:59PM EDT | 2024-05-08 | 23.33 | 10.80 | 12.20 | -187.61 | -88.94% | 22 | 3 | 14.09% |
| NDXP240510P17500000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 31.33 | 25.60 | 28.20 | -140.47 | -81.76% | 12 | 22 | 15.20% |
| NDXP240514P17500000 | 2024-05-03 10:01AM EDT | 2024-05-14 | 76.00 | 44.70 | 48.30 | -431.95 | -85.04% | 1 | 1 | 14.70% |
| NDXP240515P17500000 | 2024-04-16 9:58AM EDT | 2024-05-15 | 293.85 | 62.20 | 66.00 | 0.00 | - | - | 1 | 16.00% |
| NDXP240516P17500000 | 2024-04-30 10:27AM EDT | 2024-05-16 | 176.40 | 70.80 | 75.10 | 0.00 | - | 1 | 2 | 16.27% |
| NDX240517P17500000 | 2024-05-03 4:03PM EDT | 2024-05-17 | 78.90 | 74.00 | 77.50 | -161.10 | -67.13% | 69 | 1,097 | 15.90% |
| NDXP240520P17500000 | 2024-05-03 3:11PM EDT | 2024-05-20 | 97.80 | 87.10 | 93.80 | -204.50 | -67.65% | 3 | 1 | 15.78% |
| NDXP240521P17500000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 528.87 | 94.90 | 101.60 | 0.00 | - | - | 1 | 15.94% |
| NDXP240522P17500000 | 2024-04-30 2:45PM EDT | 2024-05-22 | 262.44 | 102.80 | 109.10 | 0.00 | - | 3 | 10 | 16.08% |
| NDXP240523P17500000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 446.00 | 120.90 | 128.00 | 0.00 | - | - | 4 | 17.02% |
| NDXP240524P17500000 | 2024-05-03 12:08PM EDT | 2024-05-24 | 145.55 | 129.00 | 134.10 | -216.73 | -59.82% | 2 | 8 | 17.03% |
| NDXP240528P17500000 | 2024-04-30 1:49PM EDT | 2024-05-28 | 292.80 | 136.60 | 144.10 | 0.00 | - | 1 | 4 | 16.23% |
| NDXP240529P17500000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 406.18 | 142.30 | 149.80 | 0.00 | - | - | 1 | 16.26% |
| NDXP240530P17500000 | 2024-05-03 10:00AM EDT | 2024-05-30 | 162.70 | 149.20 | 157.90 | -204.90 | -55.74% | 1 | 1 | 16.44% |
| NDXP240531P17500000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 181.00 | 156.20 | 162.40 | -224.65 | -55.38% | 9 | 5 | 16.40% |
| NDXP240614P17500000 | 2024-04-30 3:59PM EDT | 2024-06-14 | 440.00 | 220.40 | 228.50 | 0.00 | - | 7 | 10 | 16.43% |
| NDX240621P17500000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 250.40 | 236.10 | 244.10 | -133.60 | -34.79% | 116 | 569 | 15.87% |
| NDXP240628P17500000 | 2024-04-19 10:07AM EDT | 2024-06-28 | 612.13 | 260.20 | 270.70 | 0.00 | - | 2 | 14 | 15.87% |
| NDX240719P17500000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 502.80 | 318.90 | 328.10 | 0.00 | - | 1 | 105 | 15.41% |
| NDX240816P17500000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 648.60 | 399.40 | 409.50 | 0.00 | - | 2 | 9 | 15.44% |
| NDX240920P17500000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 516.20 | 482.90 | 493.70 | -218.75 | -29.76% | 106 | 294 | 15.36% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 707.81 | 505.10 | 516.50 | 0.00 | - | 1 | 27 | 15.36% |
| NDX241018P17500000 | 2024-04-08 10:53AM EDT | 2024-10-18 | 579.50 | 546.30 | 557.50 | 0.00 | - | 1 | 4 | 15.39% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 625.00 | 638.60 | 0.00 | - | 5 | 19 | 15.85% |
| NDX241220P17500000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 965.50 | 691.30 | 707.00 | 0.00 | - | 23 | 184 | 15.85% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 15.63% |
| NDX250620P17500000 | 2024-03-25 12:26PM EDT | 2025-06-20 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | - | 47 | 48 | 18.62% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 896.90 | 1,446.90 | 0.00 | - | 5 | 8 | 18.20% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.