Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,636.15 -1,141.43 (-1.85%) CMC Crypto 200
1,264.32 -19.51 (-1.52%)
Nasdaq-100 Micro Index (^XND)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XND240719C00155000 | 2024-06-21 3:15PM EDT | 155.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 40 | 79 | 0.00% |
| XND240719C00167000 | 2024-04-12 2:57PM EDT | 167.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XND240719C00169000 | 2024-04-12 2:57PM EDT | 169.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XND240719C00171000 | 2024-05-03 10:11AM EDT | 171.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XND240719C00172000 | 2024-05-16 10:39AM EDT | 172.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XND240719C00173000 | 2024-05-03 10:11AM EDT | 173.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XND240719C00175000 | 2024-03-21 12:52PM EDT | 175.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XND240719C00176000 | 2024-04-23 1:41PM EDT | 176.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XND240719C00177000 | 2024-03-01 4:36PM EDT | 177.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XND240719C00178000 | 2024-06-17 12:47PM EDT | 178.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XND240719C00179000 | 2024-05-14 3:47PM EDT | 179.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| XND240719C00180000 | 2024-06-05 2:28PM EDT | 180.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XND240719C00181000 | 2024-04-12 2:57PM EDT | 181.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XND240719C00182000 | 2024-04-16 12:00PM EDT | 182.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XND240719C00183000 | 2024-06-17 9:54AM EDT | 183.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| XND240719C00184000 | 2024-06-05 2:28PM EDT | 184.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XND240719C00185000 | 2024-06-25 1:55PM EDT | 185.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XND240719C00186000 | 2024-06-17 12:47PM EDT | 186.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XND240719C00187000 | 2024-06-21 3:17PM EDT | 187.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| XND240719C00188000 | 2024-04-16 10:35AM EDT | 188.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XND240719C00189000 | 2024-04-23 1:41PM EDT | 189.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XND240719C00190000 | 2024-06-28 10:38AM EDT | 190.00 | 10.70 | 0.00 | 0.00 | +1.80 | +20.22% | 1 | 60 | 0.00% |
| XND240719C00191000 | 2024-06-12 9:50AM EDT | 191.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XND240719C00192000 | 2024-06-05 3:50PM EDT | 192.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XND240719C00193000 | 2024-06-28 3:08PM EDT | 193.00 | 6.19 | 0.00 | 0.00 | -0.38 | -5.78% | 14 | 21 | 0.00% |
| XND240719C00194000 | 2024-05-31 11:12AM EDT | 194.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XND240719C00195000 | 2024-06-28 12:30PM EDT | 195.00 | 5.28 | 0.00 | 0.00 | +3.12 | +144.44% | 1 | 4 | 0.00% |
| XND240719C00196000 | 2024-06-17 9:54AM EDT | 196.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| XND240719C00197000 | 2024-06-21 11:28AM EDT | 197.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.10% |
| XND240719C00198000 | 2024-06-21 3:59PM EDT | 198.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 94 | 0.78% |
| XND240719C00200000 | 2024-06-28 12:30PM EDT | 200.00 | 2.15 | 0.00 | 0.00 | +1.94 | +923.81% | 1 | 3 | 1.56% |
| XND240719C00204000 | 2024-06-28 10:25AM EDT | 204.00 | 1.28 | 0.00 | 0.00 | +0.23 | +21.90% | 1 | 1 | 3.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XND240719P00150000 | 2024-04-29 12:07PM EDT | 150.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 54 | 25.00% |
| XND240719P00155000 | 2024-06-12 10:31AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| XND240719P00160000 | 2024-06-24 10:01AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XND240719P00162000 | 2024-04-18 10:25AM EDT | 162.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| XND240719P00163000 | 2024-05-28 10:56AM EDT | 163.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XND240719P00165000 | 2024-03-15 12:59PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XND240719P00166000 | 2024-06-28 12:30PM EDT | 166.00 | 0.05 | 0.00 | 0.00 | -0.58 | -92.06% | 1 | 9 | 12.50% |
| XND240719P00169000 | 2024-01-18 4:56PM EDT | 169.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XND240719P00170000 | 2024-04-10 12:04PM EDT | 170.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XND240719P00171000 | 2024-06-28 12:30PM EDT | 171.00 | 0.07 | 0.00 | 0.00 | -0.97 | -93.27% | 1 | 1 | 12.50% |
| XND240719P00173000 | 2024-05-28 10:56AM EDT | 173.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XND240719P00175000 | 2024-06-24 10:04AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| XND240719P00176000 | 2024-01-24 2:27PM EDT | 176.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XND240719P00177000 | 2024-04-18 10:25AM EDT | 177.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XND240719P00178000 | 2024-06-14 11:26AM EDT | 178.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| XND240719P00179000 | 2024-05-14 3:47PM EDT | 179.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| XND240719P00180000 | 2024-06-12 10:30AM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XND240719P00181000 | 2024-06-10 1:04PM EDT | 181.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XND240719P00182000 | 2024-06-20 12:48PM EDT | 182.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 6.25% |
| XND240719P00183000 | 2024-06-12 9:41AM EDT | 183.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XND240719P00184000 | 2024-06-14 12:43PM EDT | 184.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XND240719P00185000 | 2024-05-29 9:57AM EDT | 185.00 | 2.73 | 0.17 | 0.28 | 0.00 | - | 3 | 3 | 18.02% |
| XND240719P00186000 | 2024-06-20 9:38AM EDT | 186.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XND240719P00187000 | 2024-06-05 9:30AM EDT | 187.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 6.25% |
| XND240719P00188000 | 2024-06-21 3:59PM EDT | 188.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 6.25% |
| XND240719P00189000 | 2024-06-28 3:08PM EDT | 189.00 | 0.49 | 0.00 | 0.00 | -2.21 | -81.85% | 14 | 20 | 3.13% |
| XND240719P00190000 | 2024-06-27 1:02PM EDT | 190.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 3.13% |
| XND240719P00191000 | 2024-06-21 3:36PM EDT | 191.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| XND240719P00192000 | 2024-06-26 3:01PM EDT | 192.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XND240719P00193000 | 2024-06-20 3:24PM EDT | 193.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XND240719P00194000 | 2024-06-12 10:15AM EDT | 194.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XND240719P00195000 | 2024-06-27 10:40AM EDT | 195.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| XND240719P00197000 | 2024-06-21 11:02AM EDT | 197.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XND240719P00199000 | 2024-06-24 9:40AM EDT | 199.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.