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
62,999.45 -225.03 (-0.36%) CMC Crypto 200
1,315.44 +38.46 (+3.01%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18050.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C18050000 | 2024-05-03 11:06AM EDT | 2024-05-09 | 55.50 | 67.00 | 75.60 | +36.25 | +188.31% | 6 | 42 | 16.82% |
| NDXP240510C18050000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 90.27 | 82.30 | 90.40 | +54.92 | +155.36% | 4 | 82 | 17.12% |
| NDXP240513C18050000 | 2024-04-25 9:46AM EDT | 2024-05-13 | 48.75 | 99.30 | 108.10 | 0.00 | - | - | 1 | 15.67% |
| NDXP240514C18050000 | 2024-04-25 10:03AM EDT | 2024-05-14 | 49.12 | 115.70 | 125.00 | 0.00 | - | - | 0 | 16.37% |
| NDXP240516C18050000 | 2024-04-26 2:54PM EDT | 2024-05-16 | 161.45 | 154.10 | 163.60 | 0.00 | - | 3 | 3 | 18.05% |
| NDX240517C18050000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 160.80 | 159.80 | 169.00 | +82.75 | +106.02% | 13 | 25 | 17.76% |
| NDXP240524C18050000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 114.45 | 247.90 | 254.10 | 0.00 | - | 1 | 1 | 19.52% |
| NDXP240531C18050000 | 2024-04-22 9:55AM EDT | 2024-05-31 | 151.78 | 280.60 | 294.40 | 0.00 | - | - | 1 | 18.90% |
| NDXP240607C18050000 | 2024-05-03 1:12PM EDT | 2024-06-07 | 324.91 | 330.90 | 341.60 | +123.36 | +61.21% | 1 | 5 | 19.03% |
| NDX240621C18050000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 415.13 | 414.80 | 426.20 | +159.13 | +62.16% | 1 | 116 | 19.30% |
| NDXP240628C18050000 | 2024-04-18 1:24PM EDT | 2024-06-28 | 380.15 | 457.50 | 470.20 | 0.00 | - | 1 | 1 | 19.62% |
| NDX240719C18050000 | 2024-04-09 10:28AM EDT | 2024-07-19 | 863.50 | 567.70 | 580.20 | 0.00 | - | 1 | 2 | 20.08% |
| NDX240816C18050000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 679.50 | 711.50 | 725.80 | 0.00 | - | 1 | 5 | 20.99% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18050000 | 2024-04-18 9:37AM EDT | 2024-05-08 | 679.30 | 173.30 | 187.40 | 0.00 | - | - | 2 | 11.35% |
| NDXP240510P18050000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 419.16 | 198.60 | 212.90 | 0.00 | - | 1 | 4 | 12.66% |
| NDX240517P18050000 | 2024-04-18 9:36AM EDT | 2024-05-17 | 693.05 | 265.60 | 278.30 | 0.00 | - | 3 | 10 | 13.90% |
| NDXP240524P18050000 | 2024-04-19 10:10AM EDT | 2024-05-24 | 842.73 | 334.90 | 340.80 | 0.00 | - | 1 | 37 | 15.10% |
| NDX240621P18050000 | 2024-04-29 3:39PM EDT | 2024-06-21 | 577.80 | 441.40 | 449.90 | 0.00 | - | 1 | 96 | 14.04% |
| NDXP240628P18050000 | 2024-05-03 12:53PM EDT | 2024-06-28 | 496.40 | 464.30 | 476.90 | -478.25 | -49.07% | 1 | 3 | 14.10% |
| NDX240816P18050000 | 2024-03-18 3:54PM EDT | 2024-08-16 | 723.10 | 905.60 | 918.30 | 0.00 | - | - | 2 | 21.87% |
© 2024 Yahoo. All rights reserved.