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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C13600000 | 12/6/2023 2:38 PM | 2024-05-17 | 2,792.30 | 3,100.30 | 3,130.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX240621C13600000 | 10/6/2023 7:54 PM | 2024-06-21 | 2,341.38 | 2,277.90 | 2,293.80 | 0.00 | 0.00% | 5 | 11 | 0.00% |
| NDX240920C13600000 | 8/25/2023 3:15 PM | 2024-09-20 | 2,529.15 | 2,362.10 | 2,424.70 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| NDXP240930C13600000 | 3/8/2024 4:54 PM | 2024-09-30 | 5,021.02 | 4,879.70 | 4,900.00 | 0.00 | 0.00% | 9 | 9 | 55.91% |
| NDX241220C13600000 | 5/12/2022 4:25 PM | 2024-12-20 | 1,530.00 | 1,563.00 | 1,763.00 | 0.00 | 0.00% | 10 | 30 | 0.00% |
| NDX250117C13600000 | 3/6/2024 6:50 PM | 2025-01-17 | 5,149.70 | 5,154.40 | 5,185.80 | 0.00 | 0.00% | 1 | 1 | 50.05% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P13600000 | 4/12/2024 4:35 PM | 2024-05-17 | 9.50 | 1.75 | 2.60 | 0.00 | 0.00% | 9 | 15 | 44.03% |
| NDX240621P13600000 | 4/24/2024 8:06 PM | 2024-06-21 | 16.30 | 10.70 | 12.10 | 0.00 | 0.00% | 1 | 24 | 32.25% |
| NDXP240628P13600000 | 4/11/2024 7:57 PM | 2024-06-28 | 18.90 | 13.40 | 15.60 | 0.00 | 0.00% | 1 | 2 | 31.55% |
| NDX240719P13600000 | 4/4/2024 7:05 PM | 2024-07-19 | 35.60 | 22.40 | 24.50 | 0.00 | 0.00% | 5 | 5 | 29.33% |
| NDX240816P13600000 | 4/12/2024 2:08 PM | 2024-08-16 | 51.50 | 38.00 | 42.10 | 0.00 | 0.00% | 1 | 4 | 27.97% |
| NDX240920P13600000 | 1/18/2024 4:50 PM | 2024-09-20 | 185.98 | 121.60 | 128.90 | 0.00 | 0.00% | 13 | 13 | 31.30% |
| NDX241018P13600000 | 2/12/2024 2:30 PM | 2024-10-18 | 128.00 | 115.20 | 120.10 | 0.00 | 0.00% | - | 8 | 28.16% |
| NDX241220P13600000 | 1/19/2024 2:45 PM | 2024-12-20 | 269.60 | 203.60 | 217.10 | 0.00 | 0.00% | 2 | 24 | 28.41% |
| NDX250117P13600000 | 1/30/2024 3:39 PM | 2025-01-17 | 238.08 | 180.40 | 191.00 | 0.00 | 0.00% | 3 | 9 | 25.87% |
| NDX251219P13600000 | 2/26/2024 6:08 PM | 2025-12-19 | 400.00 | 386.00 | 424.00 | 0.00 | 0.00% | 6 | 6 | 22.31% |
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%