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
60,670.91 -950.85 (-1.54%) CMC Crypto 200
1,265.09 -18.74 (-1.46%)
Nasdaq-100 Micro Index (^XND)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XND240920C00177000 | 2024-04-26 10:25AM EDT | 177.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XND240920C00179000 | 2024-03-25 10:10AM EDT | 179.00 | 14.07 | 8.30 | 8.75 | 0.00 | - | 2 | 2 | 0.00% |
| XND240920C00180000 | 2024-04-26 10:25AM EDT | 180.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XND240920C00182000 | 2024-04-01 1:03PM EDT | 182.00 | 11.70 | 6.05 | 7.35 | 0.00 | - | - | 1 | 0.00% |
| XND240920C00184000 | 2024-04-19 1:54PM EDT | 184.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XND240920C00185000 | 2024-05-03 11:55AM EDT | 185.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XND240920C00190000 | 2024-05-24 9:50AM EDT | 190.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XND240920C00210000 | 2024-06-21 1:41PM EDT | 210.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 140 | 240 | 3.13% |
| XND240920C00220000 | 2024-06-27 3:57PM EDT | 220.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XND240920P00155000 | 2024-04-26 10:25AM EDT | 155.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XND240920P00165000 | 2024-06-17 2:40PM EDT | 165.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XND240920P00169000 | 2024-06-06 3:25PM EDT | 169.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| XND240920P00170000 | 2024-05-03 11:55AM EDT | 170.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XND240920P00171000 | 2024-06-21 1:41PM EDT | 171.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 140 | 140 | 6.25% |
| XND240920P00174000 | 2024-04-11 12:30PM EDT | 174.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| XND240920P00175000 | 2024-06-28 10:27AM EDT | 175.00 | 0.79 | 0.00 | 0.00 | -0.21 | -21.00% | 1 | 7 | 6.25% |
| XND240920P00177000 | 2024-06-27 3:57PM EDT | 177.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| XND240920P00178000 | 2024-06-20 1:14PM EDT | 178.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XND240920P00179000 | 2024-06-12 9:38AM EDT | 179.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| XND240920P00180000 | 2024-04-12 9:36AM EDT | 180.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XND240920P00182000 | 2024-04-01 1:03PM EDT | 182.00 | 6.90 | 8.50 | 9.75 | 0.00 | - | - | 1 | 44.50% |
| XND240920P00184000 | 2024-04-23 10:58AM EDT | 184.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XND240920P00185000 | 2024-06-17 9:53AM EDT | 185.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 3.13% |
| XND240920P00186000 | 2024-06-03 10:46AM EDT | 186.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XND240920P00187000 | 2024-06-27 3:58PM EDT | 187.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 3.13% |
| XND240920P00188000 | 2024-04-19 10:17AM EDT | 188.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| XND240920P00189000 | 2024-04-03 2:37PM EDT | 189.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| XND240920P00195000 | 2024-06-17 9:53AM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.39% |
| XND240920P00196000 | 2024-06-20 1:14PM EDT | 196.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| XND240920P00197000 | 2024-06-18 10:49AM EDT | 197.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| XND240920P00215000 | 2024-06-18 10:49AM EDT | 215.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.