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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15100000 | 8/18/2023 3:25 PM | 2024-05-17 | 1,147.90 | 1,343.40 | 1,366.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDX240621C15100000 | 2/13/2024 7:10 PM | 2024-06-21 | 2,833.93 | 3,177.80 | 3,195.50 | 0.00 | 0.00% | 1 | 34 | 60.68% |
| NDX240816C15100000 | 2/26/2024 4:37 PM | 2024-08-16 | 3,366.40 | 3,570.70 | 3,584.30 | 0.00 | 0.00% | 1 | 2 | 55.78% |
| NDX240920C15100000 | 3/1/2024 7:57 PM | 2024-09-20 | 3,784.27 | 3,630.60 | 3,652.00 | 0.00 | 0.00% | 1 | 2 | 50.42% |
| NDX241220C15100000 | 12/14/2023 3:56 PM | 2024-12-20 | 2,723.00 | 2,789.00 | 2,827.70 | 0.00 | 0.00% | 2 | 42 | 19.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15100000 | 4/26/2024 8:06 PM | 2024-05-03 | 1.00 | 0.50 | 1.30 | -2.26 | -69.33% | 4 | 8 | 47.34% |
| NDX240517P15100000 | 4/22/2024 7:18 PM | 2024-05-17 | 19.44 | 5.90 | 6.70 | 0.00 | 0.00% | 10 | 20 | 31.68% |
| NDXP240607P15100000 | 4/17/2024 3:48 PM | 2024-06-07 | 49.60 | 19.00 | 21.20 | 0.00 | 0.00% | - | 1 | 26.62% |
| NDX240621P15100000 | 4/24/2024 1:37 PM | 2024-06-21 | 40.85 | 31.70 | 33.40 | 0.00 | 0.00% | 1 | 114 | 25.08% |
| NDXP240628P15100000 | 4/9/2024 3:46 PM | 2024-06-28 | 55.00 | 39.80 | 43.10 | 0.00 | 0.00% | 1 | 5 | 24.92% |
| NDX241018P15100000 | 3/27/2024 3:20 PM | 2024-10-18 | 182.00 | 188.00 | 192.90 | 0.00 | 0.00% | 3 | 10 | 22.24% |
| NDX241115P15100000 | 4/5/2024 1:37 PM | 2024-11-15 | 259.60 | 232.80 | 240.60 | 0.00 | 0.00% | 1 | 1 | 22.27% |
| NDX241220P15100000 | 2/16/2024 4:36 PM | 2024-12-20 | 356.80 | 342.80 | 356.00 | 0.00 | 0.00% | 18 | 97 | 23.86% |
| NDX250117P15100000 | 4/19/2024 5:09 PM | 2025-01-17 | 443.40 | 306.60 | 316.90 | 0.00 | 0.00% | 11 | 11 | 21.55% |
| NDX250321P15100000 | 3/20/2024 3:21 PM | 2025-03-21 | 405.00 | 534.00 | 560.50 | 0.00 | 0.00% | 6 | 17 | 24.70% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%