Singapore markets close in 4 hours 57 minutes
Straits Times Index
3,413.27 +45.37 (+1.35%) Nikkei
40,479.57 +404.88 (+1.01%) Hang Seng
18,016.41 +247.27 (+1.39%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,827.36 -2,252.76 (-3.57%) CMC Crypto 200
1,312.19 -32.32 (-2.40%)
Nasdaq-100 Micro Index (^XND)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XND240816C00171000 | 2024-05-16 11:44AM EDT | 171.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XND240816C00176000 | 2024-02-22 3:25PM EDT | 176.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XND240816C00177000 | 2024-04-26 10:19AM EDT | 177.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XND240816C00180000 | 2024-07-02 1:21PM EDT | 180.00 | 20.96 | 0.00 | 0.00 | +1.43 | +7.32% | 5 | 6 | 0.00% |
| XND240816C00181000 | 2024-04-12 12:01PM EDT | 181.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XND240816C00182000 | 2024-04-12 12:01PM EDT | 182.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XND240816C00185000 | 2024-06-04 10:35AM EDT | 185.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| XND240816C00186000 | 2024-06-05 11:45AM EDT | 186.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XND240816C00187000 | 2024-06-28 1:55PM EDT | 187.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XND240816C00188000 | 2024-06-04 10:32AM EDT | 188.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XND240816C00192000 | 2024-06-20 1:30PM EDT | 192.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XND240816C00197000 | 2024-06-28 3:41PM EDT | 197.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XND240816C00198000 | 2024-07-01 2:57PM EDT | 198.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| XND240816C00199000 | 2024-06-18 3:50PM EDT | 199.00 | 5.57 | 0.00 | 0.00 | -0.54 | -8.84% | 15 | 14 | 0.00% |
| XND240816C00200000 | 2024-07-01 10:23AM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| XND240816C00202000 | 2024-06-11 11:39AM EDT | 202.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| XND240816C00203000 | 2024-07-02 10:59AM EDT | 203.00 | 2.91 | 0.00 | 0.00 | +0.51 | +21.25% | 3 | 7 | 0.78% |
| XND240816C00205000 | 2024-06-20 1:30PM EDT | 205.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| XND240816C00210000 | 2024-06-26 10:45AM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XND240816P00155000 | 2024-06-12 10:18AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XND240816P00160000 | 2024-06-18 10:17AM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XND240816P00165000 | 2024-05-10 2:28PM EDT | 165.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XND240816P00170000 | 2024-06-12 9:49AM EDT | 170.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| XND240816P00172000 | 2024-04-04 2:55PM EDT | 172.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XND240816P00174000 | 2024-06-18 10:50AM EDT | 174.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 6.25% |
| XND240816P00175000 | 2024-06-12 12:04PM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XND240816P00177000 | 2024-05-30 12:20PM EDT | 177.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| XND240816P00179000 | 2024-02-16 4:55PM EDT | 179.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XND240816P00180000 | 2024-07-02 2:41PM EDT | 180.00 | 0.41 | 0.00 | 0.00 | -0.29 | -41.43% | 2 | 20 | 6.25% |
| XND240816P00182000 | 2024-03-07 2:27PM EDT | 182.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| XND240816P00183000 | 2024-06-26 9:48AM EDT | 183.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XND240816P00184000 | 2024-06-25 9:56AM EDT | 184.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XND240816P00185000 | 2024-06-20 12:28PM EDT | 185.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XND240816P00188000 | 2024-06-04 10:32AM EDT | 188.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XND240816P00189000 | 2024-06-24 1:09PM EDT | 189.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| XND240816P00190000 | 2024-06-25 12:33PM EDT | 190.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 3.13% |
| XND240816P00192000 | 2024-06-25 9:30AM EDT | 192.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XND240816P00193000 | 2024-06-20 10:14AM EDT | 193.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| XND240816P00195000 | 2024-06-18 10:50AM EDT | 195.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 1.56% |
| XND240816P00197000 | 2024-06-28 3:41PM EDT | 197.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 1.56% |
| XND240816P00198000 | 2024-07-01 2:57PM EDT | 198.00 | 3.31 | 0.00 | 5.30 | 0.00 | - | 6 | 7 | 22.61% |
| XND240816P00199000 | 2024-07-02 3:54PM EDT | 199.00 | 3.32 | 0.00 | 0.00 | -1.82 | -35.41% | 15 | 30 | 0.39% |
| XND240816P00200000 | 2024-07-02 3:19PM EDT | 200.00 | 3.67 | 0.00 | 0.00 | -0.88 | -19.34% | 1 | 0 | 0.05% |
| XND240816P00210000 | 2024-04-04 2:27PM EDT | 210.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XND240816P00215000 | 2024-05-02 2:53PM EDT | 215.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XND240816P00220000 | 2024-06-14 2:10PM EDT | 220.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.