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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C14800000 | 3/4/2024 2:54 PM | 2024-05-17 | 3,652.04 | 3,483.50 | 3,501.30 | 0.00 | 0.00% | 1 | 1 | 105.68% |
| NDX240621C14800000 | 2/15/2024 8:45 PM | 2024-06-21 | 3,359.13 | 3,286.50 | 3,306.30 | 0.00 | 0.00% | 1 | 1 | 54.18% |
| NDX240920C14800000 | 1/24/2024 3:05 PM | 2024-09-20 | 3,384.25 | 3,669.40 | 3,690.70 | 0.00 | 0.00% | 1 | 102 | 46.01% |
| NDX241115C14800000 | 1/26/2024 8:48 PM | 2024-11-15 | 3,454.17 | 3,838.50 | 3,865.30 | 0.00 | 0.00% | 1 | 1 | 43.50% |
| NDX241220C14800000 | 9/13/2023 3:00 PM | 2024-12-20 | 2,280.00 | 1,973.40 | 2,087.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDX251219C14800000 | 1/5/2023 8:26 PM | 2025-12-19 | 777.10 | 1,328.50 | 1,878.50 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P14800000 | 4/8/2024 3:02 PM | 2024-05-17 | 14.25 | 4.60 | 5.40 | 0.00 | 0.00% | 7 | 8 | 33.28% |
| NDXP240607P14800000 | 4/22/2024 4:02 PM | 2024-06-07 | 45.74 | 14.70 | 16.60 | 0.00 | 0.00% | 1 | 1 | 27.83% |
| NDX240621P14800000 | 4/25/2024 5:21 PM | 2024-06-21 | 39.37 | 24.70 | 26.40 | 0.00 | 0.00% | 5 | 50 | 26.16% |
| NDX240719P14800000 | 4/24/2024 4:20 PM | 2024-07-19 | 67.20 | 49.70 | 52.50 | 0.00 | 0.00% | 34 | 800 | 24.57% |
| NDX240920P14800000 | 3/19/2024 2:18 PM | 2024-09-20 | 175.30 | 193.20 | 198.30 | 0.00 | 0.00% | 25 | 39 | 26.53% |
| NDX241220P14800000 | 4/2/2024 5:28 PM | 2024-12-20 | 254.00 | 245.40 | 251.30 | 0.00 | 0.00% | 6 | 121 | 22.58% |
| NDXP241231P14800000 | 1/30/2024 4:48 PM | 2024-12-31 | 362.17 | 276.10 | 288.10 | 0.00 | 0.00% | 1 | 1 | 23.18% |
| NDX250117P14800000 | 3/1/2024 7:33 PM | 2025-01-17 | 265.77 | 250.70 | 263.80 | 0.00 | 0.00% | 2 | 22 | 21.73% |
| NDX250321P14800000 | 4/18/2024 1:54 PM | 2025-03-21 | 430.80 | 330.50 | 345.30 | 0.00 | 0.00% | - | 3 | 21.58% |
| NDX250620P14800000 | 4/12/2024 1:30 PM | 2025-06-20 | 455.82 | 371.80 | 466.10 | 0.00 | 0.00% | 1 | 1 | 21.57% |
| NDX251219P14800000 | 12/19/2023 3:03 PM | 2025-12-19 | 805.00 | 537.70 | 1,025.80 | 0.00 | 0.00% | - | 2 | 26.40% |
| NDX261218P14800000 | 4/23/2024 2:59 PM | 2026-12-18 | 883.00 | 657.90 | 949.70 | 0.00 | 0.00% | 20 | 21 | 19.99% |
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%