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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15200000 | 3/26/2024 6:08 PM | 2024-05-17 | 3,257.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDX240621C15200000 | 3/28/2024 6:20 PM | 2024-06-21 | 3,271.49 | 2,636.40 | 2,660.20 | 0.00 | 0.00% | 1 | 48 | 34.80% |
| NDX240816C15200000 | 2/16/2024 7:25 PM | 2024-08-16 | 3,168.25 | 3,105.20 | 3,125.20 | 0.00 | 0.00% | 1 | 3 | 43.03% |
| NDX241220C15200000 | 1/2/2024 2:57 PM | 2024-12-20 | 2,621.20 | 3,062.80 | 3,239.20 | 0.00 | 0.00% | - | 1 | 32.08% |
| NDX251219C15200000 | 1/3/2023 4:25 PM | 2025-12-19 | 781.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15200000 | 4/25/2024 1:43 PM | 2024-05-03 | 3.51 | 0.50 | 1.40 | 0.00 | 0.00% | 7 | 8 | 45.94% |
| NDXP240510P15200000 | 4/26/2024 2:42 PM | 2024-05-10 | 4.10 | 2.85 | 3.80 | -2.62 | -38.99% | 14 | 16 | 35.08% |
| NDX240517P15200000 | 4/26/2024 7:57 PM | 2024-05-17 | 6.98 | 6.40 | 7.30 | -4.99 | -41.69% | 6 | 42 | 30.92% |
| NDXP240524P15200000 | 4/26/2024 2:40 PM | 2024-05-24 | 13.40 | 11.00 | 12.50 | -28.85 | -68.28% | 2 | 8 | 28.90% |
| NDX240621P15200000 | 4/24/2024 5:06 PM | 2024-06-21 | 50.18 | 34.60 | 36.70 | 0.00 | 0.00% | 10 | 39 | 24.71% |
| NDXP240628P15200000 | 2/26/2024 9:11 PM | 2024-06-28 | 102.75 | 48.80 | 51.70 | 0.00 | 0.00% | 1 | 6 | 25.09% |
| NDX240719P15200000 | 4/19/2024 2:05 PM | 2024-07-19 | 132.88 | 67.00 | 70.10 | 0.00 | 0.00% | 1 | 1 | 23.33% |
| NDX240920P15200000 | 3/14/2024 4:26 PM | 2024-09-20 | 197.10 | 180.60 | 186.00 | 0.00 | 0.00% | 45 | 112 | 23.30% |
| NDX241115P15200000 | 3/27/2024 2:24 PM | 2024-11-15 | 237.35 | 242.40 | 248.10 | 0.00 | 0.00% | 5 | 5 | 21.89% |
| NDX241220P15200000 | 2/13/2024 8:18 PM | 2024-12-20 | 427.10 | 334.50 | 345.80 | 0.00 | 0.00% | 1 | 108 | 22.96% |
| NDX250321P15200000 | 3/19/2024 7:50 PM | 2025-03-21 | 420.00 | 493.00 | 514.20 | 0.00 | 0.00% | 4 | 4 | 23.16% |
| NDX251219P15200000 | 4/22/2024 2:28 PM | 2025-12-19 | 792.05 | 566.80 | 711.90 | 0.00 | 0.00% | 1 | 2 | 20.03% |
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%