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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C14200000 | 6/13/2023 2:06 PM | 2024-06-21 | 2,055.27 | 2,418.80 | 2,435.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX240719C14200000 | 12/8/2023 3:07 PM | 2024-07-19 | 2,563.00 | 2,692.00 | 2,713.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX240920C14200000 | 11/6/2023 6:24 PM | 2024-09-20 | 2,079.50 | 2,541.40 | 2,560.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX241220C14200000 | 4/26/2024 1:31 PM | 2024-12-20 | 3,982.10 | 4,108.60 | 4,133.40 | 232.90 | 6.21% | 1 | 4 | 36.66% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P14200000 | 4/19/2024 6:47 PM | 2024-05-17 | 17.70 | 2.85 | 3.70 | 0.00 | 0.00% | 16 | 27 | 38.12% |
| NDX240621P14200000 | 1/26/2024 6:11 PM | 2024-06-21 | 90.80 | 54.30 | 56.50 | 0.00 | 0.00% | 1 | 44 | 36.11% |
| NDXP240628P14200000 | 7/31/2023 5:53 PM | 2024-06-28 | 499.65 | 519.50 | 535.70 | 0.00 | 0.00% | 6 | 7 | 66.76% |
| NDX240719P14200000 | 4/19/2024 2:05 PM | 2024-07-19 | 67.73 | 32.80 | 35.20 | 0.00 | 0.00% | 1 | 2 | 26.79% |
| NDX240816P14200000 | 4/23/2024 4:02 PM | 2024-08-16 | 75.30 | 55.00 | 59.00 | 0.00 | 0.00% | 1 | 1 | 25.78% |
| NDX240920P14200000 | 3/6/2024 2:30 PM | 2024-09-20 | 118.17 | 105.90 | 109.20 | 0.00 | 0.00% | 14 | 51 | 26.03% |
| NDX241115P14200000 | 3/8/2024 6:54 PM | 2024-11-15 | 200.00 | 165.40 | 173.20 | 0.00 | 0.00% | 1 | 6 | 25.15% |
| NDX241220P14200000 | 8/25/2022 2:41 PM | 2024-12-20 | 2,091.44 | 2,726.80 | 2,812.90 | 0.00 | 0.00% | 5 | 5 | 85.71% |
| NDX250321P14200000 | 4/15/2024 1:32 PM | 2025-03-21 | 282.40 | 258.80 | 272.90 | 0.00 | 0.00% | 1 | 1 | 22.81% |
| NDX250620P14200000 | 1/3/2024 3:56 PM | 2025-06-20 | 653.00 | 400.00 | 480.00 | 0.00 | 0.00% | - | 10 | 24.88% |
| NDX261218P14200000 | 12/28/2023 8:24 PM | 2026-12-18 | 941.32 | 752.00 | 832.00 | 0.00 | 0.00% | 1 | 2 | 20.94% |
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%