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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C13500000 | 12/6/2023 3:19 PM | 2024-05-17 | 2,871.40 | 3,187.50 | 3,219.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDX240621C13500000 | 1/24/2024 3:06 PM | 2024-06-21 | 4,340.80 | 4,645.90 | 4,665.60 | 0.00 | 0.00% | 1 | 4 | 75.31% |
| NDX240719C13500000 | 12/8/2023 3:06 PM | 2024-07-19 | 3,144.30 | 3,297.30 | 3,319.10 | 0.00 | 0.00% | - | 3 | 0.00% |
| NDX240816C13500000 | 12/8/2023 3:07 PM | 2024-08-16 | 3,218.00 | 3,368.40 | 3,392.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| NDXP240930C13500000 | 1/8/2024 2:36 PM | 2024-09-30 | 3,568.43 | 4,577.10 | 4,777.10 | 0.00 | 0.00% | - | 2 | 49.44% |
| NDX241220C13500000 | 1/22/2024 5:05 PM | 2024-12-20 | 4,597.61 | 4,595.20 | 4,616.40 | 0.00 | 0.00% | 1 | 20 | 35.28% |
| NDX251219C13500000 | 2/21/2024 8:21 PM | 2025-12-19 | 5,246.00 | 6,042.00 | 6,242.00 | 0.00 | 0.00% | 1 | 15 | 48.07% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P13500000 | 4/22/2024 2:14 PM | 2024-05-17 | 8.00 | 1.65 | 2.45 | 0.00 | 0.00% | 10 | 50 | 43.77% |
| NDX240621P13500000 | 4/23/2024 4:00 PM | 2024-06-21 | 16.35 | 9.90 | 11.30 | 0.00 | 0.00% | 9 | 191 | 32.42% |
| NDX240719P13500000 | 4/22/2024 5:09 PM | 2024-07-19 | 42.87 | 21.10 | 23.00 | 0.00 | 0.00% | 2 | 2 | 29.54% |
| NDX240816P13500000 | 4/18/2024 4:21 PM | 2024-08-16 | 62.37 | 35.80 | 39.90 | 0.00 | 0.00% | 9 | 12 | 28.20% |
| NDX240920P13500000 | 1/18/2024 4:49 PM | 2024-09-20 | 177.82 | 117.40 | 123.30 | 0.00 | 0.00% | 2 | 52 | 31.51% |
| NDXP240930P13500000 | 1/10/2024 8:05 PM | 2024-09-30 | 192.91 | 107.10 | 113.40 | 0.00 | 0.00% | 1 | 17 | 29.86% |
| NDX241018P13500000 | 1/5/2024 3:34 PM | 2024-10-18 | 267.00 | 144.00 | 152.20 | 0.00 | 0.00% | 1 | 1 | 30.51% |
| NDX241220P13500000 | 4/2/2024 4:25 PM | 2024-12-20 | 150.26 | 133.60 | 141.40 | 0.00 | 0.00% | 5 | 13 | 25.65% |
| NDX251219P13500000 | 2/7/2024 6:18 PM | 2025-12-19 | 433.70 | 400.00 | 480.00 | 0.00 | 0.00% | 1 | 42 | 23.80% |
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%