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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C14000000 | 4/18/2024 3:13 PM | 2024-05-17 | 3,611.60 | 3,730.10 | 3,755.60 | 0.00 | 0.00% | 1 | 9 | 54.12% |
| NDX240621C14000000 | 4/19/2024 5:49 PM | 2024-06-21 | 3,304.35 | 3,805.10 | 3,829.60 | 0.00 | 0.00% | 1 | 32 | 44.85% |
| NDX240719C14000000 | 12/8/2023 3:07 PM | 2024-07-19 | 2,724.60 | 2,862.10 | 2,883.40 | 0.00 | 0.00% | - | 3 | 0.00% |
| NDX240816C14000000 | 3/18/2024 2:00 PM | 2024-08-16 | 4,412.17 | 3,808.70 | 3,830.30 | 0.00 | 0.00% | 1 | 4 | 31.60% |
| NDX240920C14000000 | 11/6/2023 6:24 PM | 2024-09-20 | 2,220.90 | 2,695.70 | 2,714.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX241115C14000000 | 3/20/2024 6:07 PM | 2024-11-15 | 4,704.98 | 3,641.40 | 3,666.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDX241220C14000000 | 4/22/2024 4:00 PM | 2024-12-20 | 3,797.90 | 4,285.10 | 4,310.10 | 0.00 | 0.00% | 1 | 174 | 37.55% |
| NDX251219C14000000 | 2/7/2024 6:18 PM | 2025-12-19 | 5,190.35 | 5,386.00 | 5,586.00 | 0.00 | 0.00% | 1 | 26 | 42.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P14000000 | 4/26/2024 6:19 PM | 2024-05-17 | 3.00 | 2.40 | 3.20 | -2.90 | -49.15% | 85 | 1,877 | 40.60% |
| NDX240621P14000000 | 4/26/2024 7:57 PM | 2024-06-21 | 14.70 | 13.70 | 15.30 | -6.90 | -31.94% | 3 | 618 | 30.21% |
| NDXP240628P14000000 | 4/19/2024 2:07 PM | 2024-06-28 | 40.62 | 17.30 | 19.70 | 0.00 | 0.00% | 3 | 18 | 29.63% |
| NDX240719P14000000 | 4/26/2024 2:29 PM | 2024-07-19 | 31.90 | 28.80 | 30.60 | -8.60 | -21.23% | 2 | 4 | 27.65% |
| NDX240816P14000000 | 4/22/2024 6:11 PM | 2024-08-16 | 80.00 | 48.50 | 52.60 | 0.00 | 0.00% | 2 | 14 | 26.57% |
| NDX240920P14000000 | 4/11/2024 2:07 PM | 2024-09-20 | 92.15 | 77.80 | 80.90 | 0.00 | 0.00% | 10 | 236 | 25.48% |
| NDXP240930P14000000 | 1/10/2024 8:05 PM | 2024-09-30 | 241.89 | 134.50 | 141.20 | 0.00 | 0.00% | - | 1 | 28.37% |
| NDX241115P14000000 | 4/5/2024 8:06 PM | 2024-11-15 | 155.10 | 135.30 | 141.80 | 0.00 | 0.00% | 20 | 27 | 24.96% |
| NDX241220P14000000 | 4/23/2024 7:56 PM | 2024-12-20 | 195.82 | 168.30 | 176.60 | 0.00 | 0.00% | 25 | 332 | 24.52% |
| NDXP241231P14000000 | 3/19/2024 4:44 PM | 2024-12-31 | 210.00 | 243.90 | 255.80 | 0.00 | 0.00% | 1 | 1 | 26.86% |
| NDX250117P14000000 | 4/23/2024 1:44 PM | 2025-01-17 | 237.00 | 189.50 | 198.10 | 0.00 | 0.00% | 5 | 60 | 23.99% |
| NDX250321P14000000 | 4/19/2024 2:09 PM | 2025-03-21 | 329.18 | 237.80 | 252.20 | 0.00 | 0.00% | 3 | 20 | 23.25% |
| NDX250620P14000000 | 4/18/2024 6:06 PM | 2025-06-20 | 408.27 | 271.80 | 358.50 | 0.00 | 0.00% | 4 | 22 | 23.21% |
| NDX251219P14000000 | 2/28/2024 5:34 PM | 2025-12-19 | 457.00 | 414.00 | 488.00 | 0.00 | 0.00% | 2 | 50 | 21.80% |
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%