Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,033.44 +1,782.84 (+2.73%) CMC Crypto 200
1,367.81 -6.03 (-0.44%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18525.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C18525000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 64.71 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| NDXP240520C18525000 | 2024-05-17 3:52PM EDT | 2024-05-20 | 57.90 | 48.70 | 55.80 | -120.02 | -67.46% | 22 | 1 | 5.73% |
| NDXP240522C18525000 | 2024-05-16 2:17PM EDT | 2024-05-22 | 151.60 | 83.10 | 92.90 | 0.00 | - | 1 | 18 | 8.63% |
| NDXP240524C18525000 | 2024-05-15 1:02PM EDT | 2024-05-24 | 213.71 | 161.80 | 171.40 | 0.00 | - | 5 | 8 | 14.66% |
| NDXP240529C18525000 | 2024-05-06 1:45PM EDT | 2024-05-29 | 112.42 | 186.00 | 195.30 | 0.00 | - | - | 1 | 13.22% |
| NDXP240531C18525000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 254.09 | 212.00 | 218.00 | 0.00 | - | 1 | 8 | 13.82% |
| NDXP240605C18525000 | 2024-05-16 11:07AM EDT | 2024-06-05 | 349.02 | 238.60 | 252.20 | 0.00 | - | 1 | 2 | 13.95% |
| NDXP240607C18525000 | 2024-05-13 9:47AM EDT | 2024-06-07 | 169.20 | 268.20 | 275.40 | 0.00 | - | 1 | 15 | 14.58% |
| NDXP240614C18525000 | 2024-05-15 10:23AM EDT | 2024-06-14 | 315.52 | 329.80 | 341.40 | 0.00 | - | 4 | 8 | 15.86% |
| NDX240621C18525000 | 2024-05-17 1:28PM EDT | 2024-06-21 | 376.00 | 366.40 | 376.50 | -69.63 | -15.63% | 1 | 35 | 15.75% |
| NDXP240628C18525000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 442.70 | 416.50 | 427.00 | -30.05 | -6.36% | 1 | 2 | 16.40% |
| NDX240719C18525000 | 2024-02-08 1:39PM EDT | 2024-07-19 | 644.88 | 721.20 | 732.60 | 0.00 | - | - | 1 | 23.32% |
| NDX240816C18525000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 302.51 | 698.80 | 708.60 | 0.00 | - | - | 12 | 18.80% |
| NDX240920C18525000 | 2024-05-06 2:17PM EDT | 2024-09-20 | 674.75 | 874.40 | 884.20 | 0.00 | - | - | 10 | 20.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18525000 | 2024-05-16 4:13PM EDT | 2024-05-17 | 25.75 | 0.00 | 0.00 | 0.00 | - | 49 | 27 | 0.39% |
| NDXP240524P18525000 | 2024-05-17 10:32AM EDT | 2024-05-24 | 125.70 | 128.60 | 138.10 | -2.75 | -2.14% | 2 | 10 | 13.56% |
| NDXP240531P18525000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 175.80 | 162.70 | 172.50 | 0.00 | - | 2 | 2 | 12.21% |
| NDX240621P18525000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 268.00 | 269.00 | 276.90 | -27.67 | -9.36% | 2 | 20 | 12.38% |
| NDXP240628P18525000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 722.06 | 592.00 | 603.40 | 0.00 | - | 1 | 1 | 24.20% |
| NDX240719P18525000 | 2024-05-17 2:00PM EDT | 2024-07-19 | 381.00 | 366.30 | 375.00 | +18.88 | +5.21% | 2 | 4 | 12.46% |
| NDX240920P18525000 | 2024-05-16 11:24AM EDT | 2024-09-20 | 520.20 | 545.90 | 553.80 | 0.00 | - | 1 | 1 | 12.95% |
| NDX241220P18525000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 1,029.30 | 772.10 | 783.70 | 0.00 | - | - | 13 | 13.92% |
© 2024 Yahoo. All rights reserved.