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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15300000 | 8/18/2023 5:32 PM | 2024-05-17 | 1,040.30 | 1,219.80 | 1,242.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX240621C15300000 | 4/26/2024 2:27 PM | 2024-06-21 | 2,536.88 | 2,540.60 | 2,564.30 | 36.75 | 1.47% | 1 | 163 | 34.03% |
| NDX240816C15300000 | 4/19/2024 4:29 PM | 2024-08-16 | 2,239.20 | 2,733.60 | 2,755.40 | 0.00 | 0.00% | 1 | 1 | 32.28% |
| NDX240920C15300000 | 9/21/2023 3:36 PM | 2024-09-20 | 1,379.90 | 1,211.60 | 1,235.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| NDX241220C15300000 | 2/16/2024 7:23 PM | 2024-12-20 | 3,476.31 | 3,432.70 | 3,463.30 | 0.00 | 0.00% | 1 | 1 | 38.44% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15300000 | 4/26/2024 5:08 PM | 2024-05-03 | 1.23 | 0.65 | 1.45 | -2.22 | -64.35% | 41 | 88 | 44.33% |
| NDXP240510P15300000 | 4/1/2024 6:20 PM | 2024-05-10 | 12.61 | 3.10 | 4.10 | 0.00 | 0.00% | - | 4 | 34.09% |
| NDXP240516P15300000 | 4/19/2024 6:40 PM | 2024-05-16 | 40.40 | 4.50 | 8.50 | 0.00 | 0.00% | 1 | 1 | 31.24% |
| NDX240517P15300000 | 4/24/2024 1:30 PM | 2024-05-17 | 12.40 | 7.10 | 7.90 | 0.00 | 0.00% | 5 | 224 | 30.12% |
| NDX240621P15300000 | 4/18/2024 5:30 PM | 2024-06-21 | 85.25 | 37.90 | 40.10 | 0.00 | 0.00% | 1 | 96 | 24.31% |
| NDXP240628P15300000 | 4/15/2024 7:27 PM | 2024-06-28 | 96.42 | 47.20 | 50.80 | 0.00 | 0.00% | 1 | 3 | 24.15% |
| NDX240719P15300000 | 4/15/2024 7:23 PM | 2024-07-19 | 127.92 | 72.30 | 75.80 | 0.00 | 0.00% | 1 | 2 | 23.01% |
| NDX240920P15300000 | 1/19/2024 7:53 PM | 2024-09-20 | 340.50 | 267.40 | 276.90 | 0.00 | 0.00% | 1 | 20 | 26.07% |
| NDXP240930P15300000 | 1/22/2024 3:39 PM | 2024-09-30 | 336.80 | 314.90 | 322.40 | 0.00 | 0.00% | - | 2 | 26.76% |
| NDX241115P15300000 | 4/5/2024 1:37 PM | 2024-11-15 | 283.30 | 257.10 | 265.00 | 0.00 | 0.00% | 1 | 1 | 21.80% |
| NDX241220P15300000 | 4/19/2024 1:58 PM | 2024-12-20 | 413.60 | 307.80 | 313.60 | 0.00 | 0.00% | 9 | 14 | 21.48% |
| NDXP241231P15300000 | 1/24/2024 4:57 PM | 2024-12-31 | 411.80 | 347.70 | 364.60 | 0.00 | 0.00% | 1 | 1 | 22.32% |
| NDX250117P15300000 | 2/20/2024 6:33 PM | 2025-01-17 | 471.50 | 310.50 | 323.00 | 0.00 | 0.00% | - | 1 | 20.55% |
| NDX250321P15300000 | 3/19/2024 7:50 PM | 2025-03-21 | 436.00 | 511.40 | 532.80 | 0.00 | 0.00% | 4 | 4 | 22.96% |
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
25,875.00
-3.37%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%