Nasdaq GIDS - Delayed Quote • USD
NASDAQ 100 (^NDX)
At close: April 26 at 5:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C13000000 | 10/17/2023 3:32 PM | 2024-05-17 | 2,790.20 | 3,268.10 | 3,282.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX240621C13000000 | 1/5/2024 6:19 PM | 2024-06-21 | 3,653.20 | 4,883.10 | 4,901.20 | 0.00 | 0.00% | 1 | 14 | 61.78% |
| NDX240719C13000000 | 12/8/2023 3:06 PM | 2024-07-19 | 3,579.80 | 3,744.40 | 3,766.50 | 0.00 | 0.00% | - | 3 | 0.00% |
| NDX240816C13000000 | 4/19/2024 7:41 PM | 2024-08-16 | 4,261.38 | 4,906.50 | 4,931.10 | 0.00 | 0.00% | 1 | 1 | 46.21% |
| NDX241220C13000000 | 2/6/2024 4:03 PM | 2024-12-20 | 5,183.50 | 5,743.40 | 5,909.40 | 0.00 | 0.00% | 12 | 25 | 59.04% |
| NDX251219C13000000 | 12/20/2023 2:45 PM | 2025-12-19 | 5,203.50 | 5,540.00 | 5,740.00 | 0.00 | 0.00% | 1 | 9 | 35.68% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P13000000 | 4/26/2024 4:24 PM | 2024-05-17 | 1.45 | 1.05 | 1.85 | -1.40 | -49.12% | 5 | 120 | 47.83% |
| NDX240621P13000000 | 4/23/2024 3:46 PM | 2024-06-21 | 11.80 | 7.30 | 8.70 | 0.00 | 0.00% | 19 | 64 | 35.07% |
| NDXP240628P13000000 | 3/27/2024 2:49 PM | 2024-06-28 | 15.30 | 9.90 | 11.80 | 0.00 | 0.00% | 2 | 5 | 34.47% |
| NDX240719P13000000 | 4/26/2024 1:48 PM | 2024-07-19 | 17.90 | 15.70 | 17.60 | -6.80 | -27.53% | 2 | 2 | 31.66% |
| NDX240816P13000000 | 4/26/2024 5:41 PM | 2024-08-16 | 27.70 | 26.60 | 30.70 | -24.10 | -46.53% | 1 | 3 | 30.02% |
| NDX240920P13000000 | 4/25/2024 2:05 PM | 2024-09-20 | 64.70 | 44.90 | 48.20 | 0.00 | 0.00% | 1 | 191 | 28.46% |
| NDXP240930P13000000 | 4/25/2024 2:03 PM | 2024-09-30 | 72.20 | 50.20 | 54.90 | 0.00 | 0.00% | 1 | 10 | 28.25% |
| NDX241018P13000000 | 4/19/2024 1:35 PM | 2024-10-18 | 101.40 | 61.50 | 66.20 | 0.00 | 0.00% | 1 | 2 | 27.79% |
| NDX241115P13000000 | 4/22/2024 2:50 PM | 2024-11-15 | 134.50 | 83.10 | 88.90 | 0.00 | 0.00% | 1 | 27 | 27.51% |
| NDX241220P13000000 | 4/5/2024 3:15 PM | 2024-12-20 | 125.00 | 106.90 | 111.10 | 0.00 | 0.00% | 1 | 85 | 26.75% |
| NDXP241231P13000000 | 4/23/2024 1:33 PM | 2024-12-31 | 143.60 | 111.30 | 119.70 | 0.00 | 0.00% | 1 | 2 | 26.63% |
| NDX250117P13000000 | 4/22/2024 3:32 PM | 2025-01-17 | 181.95 | 120.70 | 129.40 | 0.00 | 0.00% | 3 | 3 | 26.26% |
| NDX250620P13000000 | 4/18/2024 6:06 PM | 2025-06-20 | 289.72 | 179.70 | 254.40 | 0.00 | 0.00% | - | 12 | 25.17% |
| NDX251219P13000000 | 12/19/2023 4:12 PM | 2025-12-19 | 495.80 | 248.60 | 675.40 | 0.00 | 0.00% | 1 | 0 | 29.73% |
| NDX261218P13000000 | 3/15/2024 2:19 PM | 2026-12-18 | 558.00 | 504.00 | 584.00 | 0.00 | 0.00% | - | 4 | 22.14% |
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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%