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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C14500000 | 3/12/2024 6:05 PM | 2024-05-17 | 3,818.52 | 3,882.40 | 3,898.70 | 0.00 | 0.00% | 1 | 3 | 124.07% |
| NDX240621C14500000 | 3/14/2024 1:44 PM | 2024-06-21 | 3,851.86 | 3,673.50 | 3,693.70 | 0.00 | 0.00% | 8 | 20 | 63.68% |
| NDX240920C14500000 | 1/19/2024 3:06 PM | 2024-09-20 | 3,274.95 | 3,729.20 | 3,747.50 | 0.00 | 0.00% | 2 | 9 | 41.25% |
| NDXP240930C14500000 | 11/3/2023 2:38 PM | 2024-09-30 | 1,865.60 | 2,502.70 | 2,531.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX241220C14500000 | 3/18/2024 1:53 PM | 2024-12-20 | 4,325.88 | 3,746.40 | 3,772.50 | 0.00 | 0.00% | 1 | 12 | 33.02% |
| NDX251219C14500000 | 6/1/2023 7:04 PM | 2025-12-19 | 2,710.00 | 3,160.00 | 3,360.00 | 0.00 | 0.00% | - | 1 | 12.76% |
| NDX261218C14500000 | 4/2/2024 7:04 PM | 2026-12-18 | 5,873.41 | 5,232.10 | 5,782.10 | 0.00 | 0.00% | 1 | 1 | 38.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P14500000 | 4/24/2024 2:54 PM | 2024-05-17 | 4.70 | 3.60 | 4.40 | -2.10 | -30.88% | 1 | 385 | 36.53% |
| NDX240621P14500000 | 4/26/2024 4:48 PM | 2024-06-21 | 21.22 | 19.60 | 21.00 | -13.61 | -39.08% | 202 | 1,212 | 27.73% |
| NDXP240628P14500000 | 4/19/2024 2:06 PM | 2024-06-28 | 56.45 | 24.50 | 27.50 | 0.00 | 0.00% | 2 | 4 | 27.41% |
| NDX240719P14500000 | 4/26/2024 7:23 PM | 2024-07-19 | 39.65 | 40.10 | 42.80 | -22.80 | -36.51% | 15 | 77 | 25.81% |
| NDX240920P14500000 | 2/23/2024 2:30 PM | 2024-09-20 | 152.85 | 104.60 | 108.80 | 0.00 | 0.00% | 14 | 36 | 24.18% |
| NDXP240930P14500000 | 4/18/2024 2:19 PM | 2024-09-30 | 173.04 | 113.10 | 118.00 | 0.00 | 0.00% | 1 | 1 | 23.90% |
| NDX241018P14500000 | 4/26/2024 1:54 PM | 2024-10-18 | 141.00 | 133.80 | 139.30 | -1.40 | -0.98% | 8 | 8 | 23.70% |
| NDX241220P14500000 | 4/24/2024 5:31 PM | 2024-12-20 | 237.50 | 211.70 | 220.70 | 0.00 | 0.00% | 16 | 349 | 23.35% |
| NDXP241231P14500000 | 2/14/2024 8:47 PM | 2024-12-31 | 289.86 | 277.30 | 292.20 | 0.00 | 0.00% | 1 | 0 | 25.11% |
| NDX250620P14500000 | 4/3/2024 1:58 PM | 2025-06-20 | 394.80 | 330.90 | 421.70 | 0.00 | 0.00% | 1 | 1 | 22.18% |
| NDX251219P14500000 | 12/4/2023 4:26 PM | 2025-12-19 | 973.00 | 800.00 | 1,000.00 | 0.00 | 0.00% | 1 | 0 | 27.57% |
| NDX261218P14500000 | 4/2/2024 7:04 PM | 2026-12-18 | 792.37 | 607.60 | 889.80 | 0.00 | 0.00% | 1 | 1 | 20.48% |
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%