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
63,878.12 +974.66 (+1.55%) 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:17900.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17900000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 72.25 | 65.30 | 79.30 | +50.36 | +230.06% | 129 | 31 | 12.95% |
| NDXP240507C17900000 | 2024-05-03 12:59PM EDT | 2024-05-07 | 83.52 | 91.60 | 103.80 | +52.82 | +172.05% | 4 | 24 | 14.50% |
| NDXP240508C17900000 | 2024-05-03 3:39PM EDT | 2024-05-08 | 116.84 | 114.60 | 126.70 | +86.72 | +287.91% | 3 | 3 | 15.71% |
| NDXP240509C17900000 | 2024-05-03 9:59AM EDT | 2024-05-09 | 150.72 | 135.90 | 147.90 | +101.79 | +208.03% | 2 | 47 | 16.65% |
| NDXP240510C17900000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 155.50 | 152.30 | 163.70 | +85.10 | +120.88% | 289 | 9 | 17.02% |
| NDXP240513C17900000 | 2024-05-03 1:47PM EDT | 2024-05-13 | 169.05 | 171.40 | 183.10 | +82.65 | +95.66% | 1 | 1 | 15.88% |
| NDXP240514C17900000 | 2024-05-03 1:47PM EDT | 2024-05-14 | 185.65 | 188.70 | 200.50 | +2.45 | +1.34% | 1 | 2 | 16.54% |
| NDXP240515C17900000 | 2024-05-01 9:31AM EDT | 2024-05-15 | 84.05 | 213.80 | 225.80 | 0.00 | - | 6 | 37 | 17.80% |
| NDXP240516C17900000 | 2024-05-02 3:10PM EDT | 2024-05-16 | 122.70 | 229.70 | 240.50 | 0.00 | - | 1 | 55 | 18.19% |
| NDX240517C17900000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 237.87 | 235.00 | 246.10 | +138.67 | +139.79% | 118 | 106 | 17.93% |
| NDXP240520C17900000 | 2024-05-03 10:16AM EDT | 2024-05-20 | 217.70 | 257.80 | 267.50 | +115.00 | +111.98% | 2 | 3 | 17.66% |
| NDXP240521C17900000 | 2024-05-02 2:27PM EDT | 2024-05-21 | 133.80 | 270.10 | 279.40 | 0.00 | - | 1 | 2 | 17.91% |
| NDXP240522C17900000 | 2024-05-03 10:41AM EDT | 2024-05-22 | 258.55 | 281.70 | 290.00 | +148.37 | +134.66% | 3 | 42 | 18.08% |
| NDXP240523C17900000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 182.75 | 311.70 | 322.90 | 0.00 | - | 1 | 3 | 19.59% |
| NDXP240524C17900000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 275.42 | 326.80 | 334.00 | +20.42 | +8.01% | 1 | 20 | 19.77% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 2024-05-28 | 233.79 | 332.70 | 343.60 | 0.00 | - | - | 1 | 18.63% |
| NDXP240531C17900000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 361.77 | 359.80 | 375.30 | +43.47 | +13.66% | 9 | 7 | 19.21% |
| NDXP240607C17900000 | 2024-04-23 9:45AM EDT | 2024-06-07 | 269.23 | 412.00 | 423.30 | 0.00 | - | 1 | 2 | 19.35% |
| NDX240621C17900000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 488.50 | 497.00 | 509.50 | +172.00 | +54.34% | 1 | 27 | 19.65% |
| NDXP240628C17900000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 516.18 | 540.90 | 554.20 | +8.98 | +1.77% | 1 | 6 | 19.98% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 28.06% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 34.48% |
| NDX240920C17900000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 741.50 | 959.90 | 975.80 | 0.00 | - | 1 | 52 | 22.18% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.01% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 27.49% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 23.69% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 29.33% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17900000 | 2024-05-03 4:09PM EDT | 2024-05-06 | 56.65 | 47.70 | 59.20 | -297.73 | -84.01% | 60 | 2 | 8.42% |
| NDXP240507P17900000 | 2024-05-03 12:43PM EDT | 2024-05-07 | 105.60 | 71.80 | 83.80 | -553.62 | -83.98% | 4 | 1 | 10.59% |
| NDXP240508P17900000 | 2024-05-03 3:39PM EDT | 2024-05-08 | 108.24 | 92.20 | 102.90 | -436.62 | -80.13% | 7 | 2 | 11.76% |
| NDXP240510P17900000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 142.41 | 122.30 | 133.10 | -434.03 | -75.29% | 16 | 26 | 12.99% |
| NDXP240513P17900000 | 2024-05-03 3:36PM EDT | 2024-05-13 | 154.45 | 138.80 | 149.20 | -355.00 | -69.68% | 1 | 2 | 12.23% |
| NDXP240514P17900000 | 2024-05-03 2:19PM EDT | 2024-05-14 | 169.75 | 154.00 | 165.00 | -511.35 | -75.08% | 3 | 1 | 12.94% |
| NDXP240516P17900000 | 2024-05-01 3:11PM EDT | 2024-05-16 | 389.40 | 188.80 | 199.90 | 0.00 | - | 2 | 2 | 14.50% |
| NDX240517P17900000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 217.00 | 193.00 | 203.60 | -154.10 | -41.53% | 6 | 38 | 14.23% |
| NDXP240520P17900000 | 2024-04-16 10:01AM EDT | 2024-05-20 | 475.35 | 211.80 | 221.60 | 0.00 | - | - | 1 | 14.09% |
| NDXP240524P17900000 | 2024-04-30 2:51PM EDT | 2024-05-24 | 500.65 | 264.30 | 269.10 | 0.00 | - | 3 | 4 | 15.45% |
| NDXP240530P17900000 | 2024-04-26 12:46PM EDT | 2024-05-30 | 430.29 | 282.80 | 294.90 | 0.00 | - | 2 | 2 | 14.95% |
| NDXP240531P17900000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 444.50 | 287.30 | 299.40 | 0.00 | - | 1 | 12 | 14.91% |
| NDXP240614P17900000 | 2024-05-01 3:58PM EDT | 2024-06-14 | 702.60 | 358.10 | 368.30 | 0.00 | - | 6 | 7 | 15.02% |
| NDX240621P17900000 | 2024-04-29 12:20PM EDT | 2024-06-21 | 479.50 | 373.00 | 383.40 | 0.00 | - | 1 | 17 | 14.49% |
| NDXP240628P17900000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 625.10 | 398.60 | 410.70 | 0.00 | - | 3 | 62 | 14.53% |
| NDX240719P17900000 | 2024-04-17 3:25PM EDT | 2024-07-19 | 762.80 | 456.20 | 467.30 | 0.00 | - | 2 | 7 | 14.12% |
| NDX240816P17900000 | 2024-02-23 10:53AM EDT | 2024-08-16 | 657.62 | 517.50 | 524.20 | 0.00 | - | 1 | 21 | 13.58% |
| NDX240920P17900000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 860.00 | 620.30 | 632.50 | 0.00 | - | 7 | 63 | 14.21% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 761.00 | 775.50 | 0.00 | - | 2 | 3 | 14.75% |
| NDX241220P17900000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 938.25 | 825.00 | 842.60 | 0.00 | - | 4 | 27 | 14.77% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 22.57% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 15.89% |
© 2024 Yahoo. All rights reserved.