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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621C14900000 | 10/3/2023 3:04 PM | 2024-06-21 | 1,221.10 | 1,231.00 | 1,243.80 | 0.00 | 0.00% | 8 | 3 | 0.00% |
| NDX240816C14900000 | 8/28/2023 6:33 PM | 2024-08-16 | 1,697.11 | 1,390.20 | 1,414.10 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NDX240920C14900000 | 9/19/2023 4:42 PM | 2024-09-20 | 1,808.70 | 1,536.30 | 1,571.20 | 0.00 | 0.00% | - | 2 | 0.00% |
| NDX241220C14900000 | 1/2/2024 2:57 PM | 2024-12-20 | 2,842.30 | 3,301.10 | 3,482.20 | 0.00 | 0.00% | 1 | 2 | 32.92% |
| NDX251219C14900000 | 2/21/2023 2:30 PM | 2025-12-19 | 1,325.80 | 1,468.00 | 1,664.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P14900000 | 4/24/2024 4:26 PM | 2024-05-10 | 5.60 | 2.20 | 3.10 | 0.00 | 0.00% | 1 | 13 | 38.12% |
| NDX240517P14900000 | 4/17/2024 6:49 PM | 2024-05-17 | 17.25 | 5.00 | 5.80 | 0.00 | 0.00% | 25 | 68 | 33.30% |
| NDX240621P14900000 | 4/24/2024 8:07 PM | 2024-06-21 | 39.59 | 26.70 | 28.60 | 0.00 | 0.00% | 1 | 14 | 25.97% |
| NDX240719P14900000 | 4/22/2024 5:09 PM | 2024-07-19 | 107.57 | 53.40 | 56.30 | 0.00 | 0.00% | 2 | 5 | 24.36% |
| NDX240816P14900000 | 4/22/2024 4:34 PM | 2024-08-16 | 161.40 | 86.20 | 90.60 | 0.00 | 0.00% | 29 | 27 | 23.65% |
| NDX240920P14900000 | 3/18/2024 6:34 PM | 2024-09-20 | 173.00 | 196.20 | 201.20 | 0.00 | 0.00% | 8 | 9 | 26.04% |
| NDXP240930P14900000 | 11/7/2023 2:30 PM | 2024-09-30 | 795.90 | 547.00 | 562.10 | 0.00 | 0.00% | - | 1 | 37.56% |
| NDX241220P14900000 | 4/16/2024 2:32 PM | 2024-12-20 | 329.00 | 254.50 | 264.00 | 0.00 | 0.00% | 20 | 34 | 22.44% |
| NDX250117P14900000 | 2/20/2024 6:42 PM | 2025-01-17 | 401.60 | 265.00 | 276.80 | 0.00 | 0.00% | - | 1 | 21.58% |
| NDX261218P14900000 | 4/12/2024 6:59 PM | 2026-12-18 | 855.70 | 675.30 | 970.30 | 0.00 | 0.00% | 1 | 1 | 19.84% |
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
24,763.60
-7.52%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%