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
63,804.68 +790.49 (+1.25%) CMC Crypto 200
1,323.92 +46.94 (+3.67%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18075.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18075000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 9.49 | 9.00 | 10.60 | +5.99 | +171.14% | 21 | 5 | 10.02% |
| NDXP240507C18075000 | 2024-05-03 12:43PM EDT | 2024-05-07 | 29.48 | 26.20 | 28.90 | +16.38 | +125.04% | 5 | 40 | 12.45% |
| NDXP240510C18075000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 27.45 | 74.60 | 80.90 | 0.00 | - | 1 | 47 | 15.70% |
| NDXP240513C18075000 | 2024-05-03 3:29PM EDT | 2024-05-13 | 93.36 | 89.60 | 98.10 | +62.56 | +203.12% | 1 | 81 | 14.74% |
| NDXP240514C18075000 | 2024-05-03 9:32AM EDT | 2024-05-14 | 95.89 | 105.40 | 114.20 | +65.29 | +213.37% | 1 | 7 | 15.45% |
| NDXP240515C18075000 | 2024-05-03 11:59AM EDT | 2024-05-15 | 127.50 | 129.70 | 139.10 | -40.15 | -23.95% | 1 | 1 | 16.83% |
| NDX240517C18075000 | 2024-05-03 12:11PM EDT | 2024-05-17 | 148.40 | 149.00 | 157.60 | +91.82 | +162.28% | 2 | 37 | 16.97% |
| NDXP240522C18075000 | 2024-05-03 9:35AM EDT | 2024-05-22 | 165.65 | 191.80 | 199.30 | -28.85 | -14.83% | 1 | 1 | 17.22% |
| NDXP240524C18075000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 102.83 | 236.00 | 241.90 | 0.00 | - | 2 | 4 | 18.93% |
| NDXP240607C18075000 | 2024-04-26 12:21PM EDT | 2024-06-07 | 305.00 | 318.50 | 328.90 | 0.00 | - | 4 | 5 | 18.66% |
| NDX240621C18075000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 369.10 | 402.00 | 413.10 | 0.00 | - | 1 | 9 | 19.01% |
| NDXP240628C18075000 | 2024-01-26 3:01PM EDT | 2024-06-28 | 614.93 | 791.10 | 804.60 | 0.00 | - | 5 | 5 | 31.82% |
| NDX240719C18075000 | 2024-04-09 2:38PM EDT | 2024-07-19 | 823.14 | 554.30 | 567.30 | 0.00 | - | 1 | 4 | 19.89% |
| NDX240816C18075000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 687.69 | 697.80 | 711.90 | +194.59 | +39.46% | 1 | 5 | 20.81% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18075000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 437.26 | 214.30 | 228.40 | 0.00 | - | 1 | 2 | 11.40% |
| NDXP240514P18075000 | 2024-04-26 3:40PM EDT | 2024-05-14 | 426.88 | 244.00 | 256.70 | 0.00 | - | 2 | 1 | 11.77% |
| NDXP240515P18075000 | 2024-04-26 3:40PM EDT | 2024-05-15 | 440.92 | 267.50 | 280.80 | 0.00 | - | 2 | 1 | 13.33% |
| NDX240517P18075000 | 2024-04-17 2:17PM EDT | 2024-05-17 | 647.54 | 279.30 | 292.40 | 0.00 | - | 1 | 8 | 13.24% |
| NDXP240524P18075000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 696.61 | 347.90 | 353.40 | 0.00 | - | 10 | 12 | 14.57% |
| NDX240621P18075000 | 2024-04-16 1:23PM EDT | 2024-06-21 | 662.82 | 450.80 | 461.90 | 0.00 | - | 5 | 44 | 13.79% |
| NDXP240628P18075000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 524.23 | 474.80 | 488.70 | 0.00 | - | 1 | 1 | 13.88% |
| NDX240719P18075000 | 2024-04-04 3:00PM EDT | 2024-07-19 | 616.30 | 530.20 | 542.20 | 0.00 | - | 1 | 0 | 13.48% |
© 2024 Yahoo. All rights reserved.