Singapore markets close in 6 hours 16 minutes
Straits Times Index
3,303.35 -10.70 (-0.32%) Nikkei
39,134.09 +64.41 (+0.16%) Hang Seng
19,284.95 -351.27 (-1.79%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,360.15 +4,649.46 (+6.97%) CMC Crypto 200
1,509.88 +155.47 (+11.48%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19000.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C19000000 | 2024-05-20 12:46PM EDT | 2024-05-21 | 0.42 | 0.05 | 0.45 | -0.30 | -41.67% | 25 | 6 | 14.11% |
| NDXP240522C19000000 | 2024-05-20 3:04PM EDT | 2024-05-22 | 2.35 | 0.95 | 1.50 | -1.20 | -33.80% | 13 | 5 | 11.83% |
| NDXP240523C19000000 | 2024-05-20 4:00PM EDT | 2024-05-23 | 28.80 | 22.90 | 25.00 | -5.65 | -16.40% | 9 | 1 | 18.55% |
| NDXP240524C19000000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 30.55 | 29.00 | 31.20 | +14.15 | +86.28% | 14 | 30 | 17.35% |
| NDXP240528C19000000 | 2024-05-20 3:56PM EDT | 2024-05-28 | 39.20 | 37.10 | 39.80 | +1.98 | +5.32% | 12 | 3 | 13.44% |
| NDXP240529C19000000 | 2024-05-20 9:43AM EDT | 2024-05-29 | 41.23 | 44.10 | 46.90 | -1.07 | -2.53% | 2 | 6 | 13.53% |
| NDXP240531C19000000 | 2024-05-20 2:41PM EDT | 2024-05-31 | 72.32 | 60.90 | 64.20 | +29.92 | +70.57% | 13 | 153 | 14.01% |
| NDXP240603C19000000 | 2024-05-20 3:35PM EDT | 2024-06-03 | 82.33 | 69.50 | 73.20 | -9.37 | -10.22% | 12 | 13 | 13.19% |
| NDXP240604C19000000 | 2024-05-01 9:56AM EDT | 2024-06-04 | 15.30 | 76.30 | 81.60 | 0.00 | - | - | 1 | 13.43% |
| NDXP240606C19000000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 39.08 | 90.40 | 96.40 | 0.00 | - | 1 | 1 | 13.71% |
| NDXP240607C19000000 | 2024-05-17 11:07AM EDT | 2024-06-07 | 94.89 | 104.70 | 108.90 | 0.00 | - | 1 | 12 | 14.20% |
| NDXP240610C19000000 | 2024-05-14 2:30PM EDT | 2024-06-10 | 63.10 | 112.20 | 118.30 | 0.00 | - | - | 2 | 13.75% |
| NDXP240612C19000000 | 2024-05-16 1:29PM EDT | 2024-06-12 | 150.97 | 141.10 | 147.60 | 0.00 | - | - | 1 | 14.89% |
| NDXP240613C19000000 | 2024-05-16 2:34PM EDT | 2024-06-13 | 157.80 | 148.10 | 154.80 | 0.00 | - | - | 2 | 14.99% |
| NDXP240614C19000000 | 2024-05-20 1:47PM EDT | 2024-06-14 | 167.80 | 156.70 | 163.40 | +39.70 | +30.99% | 1 | 9 | 15.17% |
| NDXP240617C19000000 | 2024-05-20 10:50AM EDT | 2024-06-17 | 182.35 | 163.60 | 172.40 | +12.85 | +7.58% | 37 | 2 | 14.81% |
| NDXP240618C19000000 | 2024-05-16 2:35PM EDT | 2024-06-18 | 177.31 | 171.80 | 180.60 | 0.00 | - | - | 2 | 14.98% |
| NDXP240620C19000000 | 2024-05-16 3:32PM EDT | 2024-06-20 | 181.09 | 178.60 | 187.50 | 0.00 | - | - | 2 | 14.83% |
| NDX240621C19000000 | 2024-05-20 4:12PM EDT | 2024-06-21 | 189.66 | 187.20 | 193.20 | +46.26 | +32.26% | 96 | 0 | 14.87% |
| NDXP240624C19000000 | 2024-05-20 9:49AM EDT | 2024-06-24 | 190.50 | 197.20 | 204.70 | +11.66 | +6.52% | 1 | 1 | 14.75% |
| NDXP240628C19000000 | 2024-05-20 1:20PM EDT | 2024-06-28 | 252.73 | 229.50 | 237.00 | +42.95 | +20.47% | 6 | 45 | 15.38% |
| NDXP240705C19000000 | 2024-05-20 3:50PM EDT | 2024-07-05 | 272.84 | 264.40 | 272.50 | -26.74 | -8.93% | 1 | 2 | 15.56% |
| NDX240719C19000000 | 2024-05-20 12:48PM EDT | 2024-07-19 | 365.25 | 342.80 | 350.40 | +61.65 | +20.31% | 1 | 0 | 16.29% |
| NDX240816C19000000 | 2024-05-20 9:58AM EDT | 2024-08-16 | 508.12 | 493.80 | 503.40 | +20.07 | +4.11% | 1 | 33 | 17.71% |
| NDX240920C19000000 | 2024-05-20 11:25AM EDT | 2024-09-20 | 675.35 | 666.20 | 676.30 | +88.30 | +15.04% | 1 | 158 | 19.01% |
| NDXP240930C19000000 | 2024-05-15 3:02PM EDT | 2024-09-30 | 699.04 | 709.50 | 720.00 | 0.00 | - | 2 | 5 | 19.26% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 744.60 | 756.00 | 0.00 | - | 1 | 8 | 18.82% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 20.24% |
| NDX241220C19000000 | 2024-05-15 9:44AM EDT | 2024-12-20 | 992.48 | 1,106.00 | 1,117.60 | 0.00 | - | 1 | 271 | 22.16% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 1,083.10 | 1,095.30 | 0.00 | - | 1 | 1 | 21.23% |
| NDX250117C19000000 | 2024-05-16 10:11AM EDT | 2025-01-17 | 1,207.45 | 1,221.70 | 1,231.90 | 0.00 | - | 12 | 522 | 22.72% |
| NDX250321C19000000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 1,159.90 | 1,452.60 | 1,468.80 | 0.00 | - | - | 4 | 23.71% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,495.80 | 2,045.80 | 0.00 | - | 2 | 15 | 28.26% |
| NDX251219C19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 2,371.80 | 2,076.30 | 2,626.30 | 0.00 | - | 20 | 120 | 29.62% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240528P19000000 | 2024-05-16 9:44AM EDT | 2024-05-28 | 429.77 | 357.00 | 371.50 | 0.00 | - | - | 1 | 14.20% |
| NDXP240529P19000000 | 2024-05-16 11:06AM EDT | 2024-05-29 | 387.49 | 361.40 | 376.10 | 0.00 | - | - | 2 | 13.93% |
| NDXP240607P19000000 | 2024-05-13 3:51PM EDT | 2024-06-07 | 799.53 | 397.20 | 410.30 | 0.00 | - | 4 | 4 | 12.47% |
| NDXP240617P19000000 | 2024-05-15 1:15PM EDT | 2024-06-17 | 535.03 | 436.90 | 451.60 | 0.00 | - | - | 35 | 12.33% |
| NDX240621P19000000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 445.00 | 442.70 | 453.10 | -75.45 | -14.50% | 3 | 9 | 11.61% |
| NDXP240628P19000000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 504.75 | 468.70 | 480.00 | 0.00 | - | 4 | 5 | 11.74% |
| NDX240719P19000000 | 2024-05-20 12:48PM EDT | 2024-07-19 | 513.19 | 521.40 | 531.90 | -90.86 | -15.04% | 2 | 12 | 11.32% |
| NDX240816P19000000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 692.62 | 603.40 | 613.40 | 0.00 | - | 2 | 4 | 11.69% |
| NDX240920P19000000 | 2024-05-13 3:50PM EDT | 2024-09-20 | 967.18 | 688.30 | 696.80 | 0.00 | - | 2 | 26 | 11.88% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 27.48% |
| NDX241018P19000000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 1,797.00 | 750.00 | 759.40 | 0.00 | - | 3 | 15 | 12.06% |
| NDX241220P19000000 | 2024-05-15 9:44AM EDT | 2024-12-20 | 1,027.87 | 907.20 | 915.00 | 0.00 | - | 1 | 13 | 12.89% |
| NDX250117P19000000 | 2024-05-16 10:08AM EDT | 2025-01-17 | 984.05 | 943.60 | 951.90 | 0.00 | - | 200 | 378 | 12.74% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,270.20 | 1,287.10 | 0.00 | - | - | 5 | 16.28% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 1,072.50 | 1,091.50 | 0.00 | - | 5 | 5 | 12.85% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 955.40 | 1,346.30 | 0.00 | - | 2 | 20 | 15.06% |
| NDX251219P19000000 | 2024-05-17 1:09PM EDT | 2025-12-19 | 1,446.30 | 1,068.30 | 1,610.50 | 0.00 | - | 20 | 21 | 15.29% |
© 2024 Yahoo. All rights reserved.