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
63,710.53 +828.39 (+1.32%) CMC Crypto 200
1,325.49 +48.51 (+3.80%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18100.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18100000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 6.60 | 5.90 | 7.20 | +3.10 | +88.57% | 110 | 18 | 9.82% |
| NDXP240507C18100000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 21.94 | 20.70 | 23.00 | +16.28 | +287.63% | 22 | 43 | 12.27% |
| NDXP240508C18100000 | 2024-05-01 3:19PM EDT | 2024-05-08 | 49.65 | 35.90 | 38.80 | +18.96 | +61.78% | 1 | 82 | 13.59% |
| NDXP240509C18100000 | 2024-05-03 2:58PM EDT | 2024-05-09 | 54.53 | 50.90 | 55.10 | -6.52 | -10.68% | 17 | 45 | 14.63% |
| NDXP240510C18100000 | 2024-05-03 2:58PM EDT | 2024-05-10 | 68.54 | 64.60 | 71.80 | +51.79 | +309.19% | 7 | 97 | 15.53% |
| NDXP240513C18100000 | 2024-05-03 12:46PM EDT | 2024-05-13 | 85.33 | 80.40 | 88.60 | -45.30 | -34.68% | 5 | 2 | 14.60% |
| NDXP240515C18100000 | 2024-05-03 11:21AM EDT | 2024-05-15 | 96.85 | 119.70 | 128.70 | +56.85 | +142.12% | 6 | 47 | 16.71% |
| NDXP240516C18100000 | 2024-04-26 3:22PM EDT | 2024-05-16 | 153.79 | 132.80 | 142.10 | 0.00 | - | 1 | 1 | 17.11% |
| NDX240517C18100000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 139.80 | 138.50 | 147.10 | +74.27 | +113.34% | 11 | 98 | 16.87% |
| NDXP240520C18100000 | 2024-05-03 12:09PM EDT | 2024-05-20 | 156.78 | 159.00 | 167.20 | +103.60 | +194.81% | 10 | 7 | 16.68% |
| NDXP240521C18100000 | 2024-05-03 10:03AM EDT | 2024-05-21 | 156.82 | 170.40 | 178.00 | -28.18 | -15.23% | 1 | 2 | 16.92% |
| NDXP240522C18100000 | 2024-05-01 12:31PM EDT | 2024-05-22 | 156.45 | 180.20 | 188.00 | +89.10 | +132.29% | 3 | 100 | 17.11% |
| NDXP240523C18100000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 118.90 | 210.40 | 219.80 | 0.00 | - | 1 | 7 | 18.65% |
| NDXP240524C18100000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 215.00 | 224.40 | 230.10 | +90.36 | +72.50% | 1 | 15 | 18.82% |
| NDXP240529C18100000 | 2024-05-02 4:11PM EDT | 2024-05-29 | 135.57 | 238.80 | 248.70 | 0.00 | - | 1 | 6 | 17.91% |
| NDXP240531C18100000 | 2024-04-29 1:34PM EDT | 2024-05-31 | 249.21 | 256.70 | 269.90 | -16.77 | -6.30% | 3 | 4 | 18.36% |
| NDXP240603C18100000 | 2024-04-26 9:33AM EDT | 2024-06-03 | 207.80 | 268.50 | 278.60 | 0.00 | - | 3 | 3 | 17.87% |
| NDXP240607C18100000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 139.45 | 306.40 | 316.60 | 0.00 | - | 1 | 4 | 18.57% |
| NDX240621C18100000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 389.20 | 389.40 | 400.00 | +127.45 | +48.69% | 13 | 152 | 18.92% |
| NDXP240628C18100000 | 2024-04-19 3:00PM EDT | 2024-06-28 | 235.00 | 429.90 | 444.00 | 0.00 | - | 5 | 7 | 19.28% |
| NDX240719C18100000 | 2024-05-02 12:31PM EDT | 2024-07-19 | 340.90 | 541.00 | 553.30 | 0.00 | - | 3 | 4 | 19.79% |
| NDX240816C18100000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 674.26 | 684.20 | 698.20 | +109.06 | +19.30% | 1 | 14 | 20.74% |
| NDX240920C18100000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 838.18 | 845.30 | 860.50 | +175.78 | +26.54% | 1 | 8 | 21.63% |
| NDXP240930C18100000 | 2024-01-24 11:40AM EDT | 2024-09-30 | 1,055.80 | 1,169.40 | 1,188.70 | 0.00 | - | - | 2 | 28.07% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 30.36% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 1,251.70 | 1,273.30 | 0.00 | - | 6 | 69 | 24.11% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 28.42% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P18100000 | 2024-05-03 2:53PM EDT | 2024-05-06 | 196.85 | 179.90 | 195.20 | -595.75 | -75.16% | 1 | 1 | 0.00% |
| NDXP240507P18100000 | 2024-04-26 10:03AM EDT | 2024-05-07 | 305.10 | 192.90 | 209.00 | -174.90 | -36.44% | 1 | 1 | 0.00% |
| NDXP240508P18100000 | 2024-05-03 2:31PM EDT | 2024-05-08 | 225.40 | 207.70 | 223.40 | -489.70 | -68.48% | 2 | 32 | 9.28% |
| NDXP240510P18100000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 648.60 | 229.80 | 244.70 | 0.00 | - | 2 | 4 | 11.05% |
| NDXP240513P18100000 | 2024-04-18 11:48AM EDT | 2024-05-13 | 638.18 | 244.80 | 258.70 | 0.00 | - | - | 2 | 10.76% |
| NDXP240514P18100000 | 2024-04-26 3:40PM EDT | 2024-05-14 | 439.78 | 259.20 | 272.20 | 0.00 | - | 18 | 9 | 11.56% |
| NDXP240515P18100000 | 2024-04-26 3:40PM EDT | 2024-05-15 | 453.53 | 282.10 | 296.20 | 0.00 | - | 18 | 10 | 13.19% |
| NDXP240516P18100000 | 2024-05-03 9:40AM EDT | 2024-05-16 | 362.58 | 290.40 | 304.00 | -511.64 | -58.53% | 1 | 0 | 13.32% |
| NDX240517P18100000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 445.17 | 293.60 | 307.10 | 0.00 | - | 1 | 38 | 13.08% |
| NDXP240521P18100000 | 2024-05-02 12:30PM EDT | 2024-05-21 | 709.97 | 320.60 | 331.70 | 0.00 | - | 2 | 3 | 13.23% |
| NDXP240523P18100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 990.34 | 348.80 | 359.30 | 0.00 | - | 1 | 2 | 14.31% |
| NDXP240524P18100000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 620.00 | 361.20 | 366.80 | 0.00 | - | 1 | 4 | 14.42% |
| NDXP240529P18100000 | 2024-04-24 2:33PM EDT | 2024-05-29 | 701.36 | 371.60 | 382.80 | 0.00 | - | - | 19 | 13.84% |
| NDXP240531P18100000 | 2024-04-15 10:15AM EDT | 2024-05-31 | 442.35 | 382.70 | 395.40 | 0.00 | - | 1 | 1 | 14.01% |
| NDXP240607P18100000 | 2024-04-12 11:26AM EDT | 2024-06-07 | 493.52 | 414.00 | 426.10 | 0.00 | - | 1 | 1 | 13.97% |
| NDX240621P18100000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 818.90 | 465.20 | 474.10 | 0.00 | - | 6 | 128 | 13.69% |
| NDXP240628P18100000 | 2024-04-18 2:43PM EDT | 2024-06-28 | 884.26 | 485.70 | 500.70 | 0.00 | - | 6 | 6 | 13.78% |
| NDX240719P18100000 | 2024-04-05 2:54PM EDT | 2024-07-19 | 599.35 | 542.10 | 553.60 | 0.00 | - | 1 | 2 | 13.39% |
| NDX240816P18100000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 1,013.00 | 620.40 | 632.90 | 0.00 | - | 29 | 37 | 13.56% |
| NDX240920P18100000 | 2024-04-15 9:33AM EDT | 2024-09-20 | 727.50 | 700.70 | 713.60 | 0.00 | - | 1 | 11 | 13.58% |
| NDX241220P18100000 | 2024-05-02 11:43AM EDT | 2024-12-20 | 1,142.80 | 900.30 | 918.40 | 0.00 | - | 1 | 15 | 14.19% |
© 2024 Yahoo. All rights reserved.