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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15000000 | 4/22/2024 2:10 PM | 2024-05-17 | 2,205.03 | 2,736.30 | 2,761.50 | 0.00 | 0.00% | 3 | 14 | 45.33% |
| NDX240621C15000000 | 3/5/2024 3:58 PM | 2024-06-21 | 3,200.15 | 3,371.40 | 3,420.60 | 0.00 | 0.00% | 2 | 81 | 67.55% |
| NDXP240628C15000000 | 12/19/2023 3:31 PM | 2024-06-28 | 2,444.20 | 2,493.50 | 2,506.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| NDX240719C15000000 | 1/8/2024 5:36 PM | 2024-07-19 | 2,229.84 | 3,195.40 | 3,210.50 | 0.00 | 0.00% | - | 1 | 47.37% |
| NDX240816C15000000 | 2/26/2024 4:37 PM | 2024-08-16 | 3,455.90 | 3,663.30 | 3,676.80 | 0.00 | 0.00% | 1 | 2 | 56.69% |
| NDX240920C15000000 | 2/6/2024 3:16 PM | 2024-09-20 | 3,221.50 | 3,768.60 | 3,826.20 | 0.00 | 0.00% | 1 | 120 | 53.01% |
| NDX241018C15000000 | 1/29/2024 8:45 PM | 2024-10-18 | 3,342.51 | 3,509.60 | 3,530.50 | 0.00 | 0.00% | 1 | 0 | 41.61% |
| NDX241115C15000000 | 1/29/2024 6:37 PM | 2024-11-15 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | 0.00% | 1 | 1 | 40.88% |
| NDX241220C15000000 | 4/11/2024 1:58 PM | 2024-12-20 | 3,845.06 | 3,419.70 | 3,443.80 | 0.00 | 0.00% | 1 | 118 | 33.65% |
| NDX251219C15000000 | 3/22/2024 1:43 PM | 2025-12-19 | 4,933.64 | 3,626.90 | 4,176.90 | 0.00 | 0.00% | 1 | 182 | 31.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15000000 | 4/24/2024 3:58 PM | 2024-05-03 | 2.45 | 0.35 | 1.25 | 2.45 | - | - | 2 | 48.91% |
| NDXP240510P15000000 | 4/26/2024 7:34 PM | 2024-05-10 | 2.79 | 2.40 | 3.30 | 2.79 | - | 3 | 0 | 37.09% |
| NDXP240513P15000000 | 4/22/2024 1:37 PM | 2024-05-13 | 18.15 | 0.75 | 5.40 | 18.15 | - | - | 2 | 35.62% |
| NDXP240514P15000000 | 4/23/2024 1:34 PM | 2024-05-14 | 12.00 | 3.60 | 4.60 | 12.00 | - | - | 2 | 33.83% |
| NDXP240516P15000000 | 4/22/2024 7:05 PM | 2024-05-16 | 17.90 | 2.95 | 7.10 | 17.90 | - | - | 2 | 33.95% |
| NDX240517P15000000 | 4/26/2024 7:57 PM | 2024-05-17 | 5.88 | 5.40 | 6.20 | -4.32 | -42.35% | 8 | 551 | 32.47% |
| NDXP240524P15000000 | 4/25/2024 5:52 PM | 2024-05-24 | 16.48 | 9.20 | 10.70 | 0.00 | 0.00% | 1 | 23 | 30.27% |
| NDX240621P15000000 | 4/25/2024 3:55 PM | 2024-06-21 | 51.75 | 29.10 | 30.80 | 0.00 | 0.00% | 58 | 1,060 | 25.51% |
| NDXP240628P15000000 | 4/26/2024 4:16 PM | 2024-06-28 | 39.50 | 36.50 | 39.30 | -10.70 | -21.31% | 2 | 25 | 25.24% |
| NDX240719P15000000 | 4/26/2024 7:23 PM | 2024-07-19 | 56.55 | 57.00 | 60.90 | -74.57 | -56.87% | 11 | 17 | 24.05% |
| NDX240816P15000000 | 4/22/2024 5:07 PM | 2024-08-16 | 163.41 | 92.20 | 96.70 | 0.00 | 0.00% | 21 | 22 | 23.35% |
| NDX240920P15000000 | 4/26/2024 1:41 PM | 2024-09-20 | 150.50 | 138.00 | 141.70 | -31.50 | -17.31% | 1 | 354 | 22.68% |
| NDXP240930P15000000 | 4/1/2024 7:01 PM | 2024-09-30 | 145.50 | 149.80 | 155.50 | 0.00 | 0.00% | 1 | 6 | 22.57% |
| NDX241018P15000000 | 3/5/2024 8:41 PM | 2024-10-18 | 240.15 | 205.70 | 212.90 | 0.00 | 0.00% | - | 6 | 23.65% |
| NDX241115P15000000 | 4/23/2024 6:42 PM | 2024-11-15 | 256.00 | 221.60 | 229.20 | 0.00 | 0.00% | 10 | 12 | 22.51% |
| NDX241220P15000000 | 4/25/2024 4:36 PM | 2024-12-20 | 324.76 | 266.40 | 276.10 | 0.00 | 0.00% | 1 | 221 | 22.21% |
| NDXP241231P15000000 | 2/9/2024 3:45 PM | 2024-12-31 | 332.20 | 319.70 | 335.50 | 0.00 | 0.00% | 1 | 0 | 23.38% |
| NDX250117P15000000 | 4/23/2024 2:42 PM | 2025-01-17 | 343.70 | 293.40 | 304.00 | 0.00 | 0.00% | 1 | 25 | 21.77% |
| NDX250321P15000000 | 4/24/2024 2:36 PM | 2025-03-21 | 389.90 | 357.20 | 373.30 | 0.00 | 0.00% | 3 | 40 | 21.21% |
| NDX251219P15000000 | 1/26/2024 4:54 PM | 2025-12-19 | 722.70 | 602.00 | 674.00 | 0.00 | 0.00% | 30 | 197 | 20.39% |
| NDX261218P15000000 | 4/12/2024 6:57 PM | 2026-12-18 | 873.90 | 693.10 | 991.30 | 0.00 | 0.00% | 1 | 1 | 19.68% |
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
+2.02%
^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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%