Nasdaq GIDS - Delayed Quote • USD
NASDAQ 100 (^NDX)
At close: April 26 at 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C12000000 | 4/12/2024 3:26 PM | 2024-05-17 | 6,130.00 | 5,722.30 | 5,747.80 | 0.00 | 0.00% | 1 | 1 | 78.76% |
| NDX240621C12000000 | 3/13/2024 4:03 PM | 2024-06-21 | 6,243.60 | 6,120.90 | 6,142.10 | 0.00 | 0.00% | 1 | 9 | 96.23% |
| NDXP240628C12000000 | 4/16/2024 2:27 PM | 2024-06-28 | 5,845.84 | 5,785.70 | 5,817.90 | 0.00 | 0.00% | - | 4 | 59.28% |
| NDX240719C12000000 | 4/11/2024 1:38 PM | 2024-07-19 | 6,248.00 | 5,829.90 | 5,855.00 | 0.00 | 0.00% | - | 2 | 55.95% |
| NDX240920C12000000 | 9/29/2023 2:00 PM | 2024-09-20 | 3,704.24 | 3,066.80 | 3,095.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| NDX241220C12000000 | 9/15/2023 1:30 PM | 2024-12-20 | 4,441.20 | 3,918.00 | 4,118.00 | 0.00 | 0.00% | 14 | 84 | 0.00% |
| NDX251219C12000000 | 1/18/2023 5:12 PM | 2025-12-19 | 2,044.90 | 2,549.00 | 3,099.00 | 0.00 | 0.00% | - | 33 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P12000000 | 4/25/2024 1:32 PM | 2024-05-17 | 1.20 | 0.35 | 1.15 | 0.00 | 0.00% | 1 | 43 | 55.68% |
| NDX240621P12000000 | 4/19/2024 2:11 PM | 2024-06-21 | 11.80 | 3.90 | 5.10 | 0.00 | 0.00% | 6 | 124 | 40.70% |
| NDXP240628P12000000 | 4/16/2024 2:27 PM | 2024-06-28 | 14.55 | 5.00 | 6.80 | 0.00 | 0.00% | 1 | 10 | 39.67% |
| NDX240719P12000000 | 4/26/2024 3:03 PM | 2024-07-19 | 10.40 | 9.00 | 10.50 | -4.19 | -28.72% | 1 | 2 | 36.25% |
| NDX240816P12000000 | 4/2/2024 5:47 PM | 2024-08-16 | 22.45 | 14.40 | 18.80 | 0.00 | 0.00% | 1 | 3 | 34.03% |
| NDX240920P12000000 | 4/17/2024 2:26 PM | 2024-09-20 | 44.20 | 26.00 | 30.50 | 0.00 | 0.00% | 7 | 24 | 32.02% |
| NDX241018P12000000 | 2/2/2024 8:46 PM | 2024-10-18 | 76.20 | 48.80 | 54.00 | 0.00 | 0.00% | 1 | 1 | 32.45% |
| NDX241220P12000000 | 4/24/2024 7:15 PM | 2024-12-20 | 79.50 | 66.90 | 73.70 | 0.00 | 0.00% | 28 | 408 | 29.56% |
| NDXP241231P12000000 | 4/19/2024 4:06 PM | 2024-12-31 | 109.50 | 70.50 | 78.10 | 0.00 | 0.00% | 1 | 6 | 29.25% |
| NDX250117P12000000 | 1/22/2024 8:32 PM | 2025-01-17 | 135.83 | 120.00 | 135.30 | 0.00 | 0.00% | - | 1 | 31.98% |
| NDX250321P12000000 | 4/3/2024 2:46 PM | 2025-03-21 | 116.23 | 103.20 | 114.40 | 0.00 | 0.00% | 1 | 113 | 27.64% |
| NDX250620P12000000 | 3/22/2024 4:06 PM | 2025-06-20 | 156.00 | 165.60 | 240.00 | 0.00 | 0.00% | 1 | 3 | 29.52% |
| NDX251219P12000000 | 2/6/2024 4:39 PM | 2025-12-19 | 283.50 | 152.10 | 351.30 | 0.00 | 0.00% | 5 | 59 | 27.63% |
| NDX261218P12000000 | 1/23/2024 5:18 PM | 2026-12-18 | 462.99 | 378.00 | 418.00 | 0.00 | 0.00% | 1 | 1 | 23.08% |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%