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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15400000 | 10/2/2023 2:19 PM | 2024-05-17 | 929.72 | 714.10 | 725.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| NDX240621C15400000 | 4/26/2024 2:27 PM | 2024-06-21 | 2,441.67 | 2,446.10 | 2,468.90 | -706.93 | -22.45% | 1 | 92 | 32.98% |
| NDX240920C15400000 | 1/24/2024 3:03 PM | 2024-09-20 | 2,870.80 | 3,144.90 | 3,165.90 | 0.00 | 0.00% | 2 | 101 | 42.42% |
| NDX241220C15400000 | 1/2/2024 3:12 PM | 2024-12-20 | 2,500.70 | 2,906.90 | 3,090.20 | 0.00 | 0.00% | 4 | 14 | 31.68% |
| NDX251219C15400000 | 2/17/2023 2:30 PM | 2025-12-19 | 1,218.80 | 1,152.00 | 1,352.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15400000 | 4/24/2024 2:02 PM | 2024-05-03 | 1.56 | 0.65 | 1.55 | -1.44 | -48.00% | 3 | 1 | 39.69% |
| NDXP240510P15400000 | 4/25/2024 2:33 PM | 2024-05-10 | 10.53 | 3.50 | 4.50 | 0.00 | 0.00% | 2 | 3 | 31.96% |
| NDXP240516P15400000 | 4/22/2024 1:30 PM | 2024-05-16 | 23.50 | 5.20 | 9.20 | 0.00 | 0.00% | 1 | 2 | 29.65% |
| NDX240517P15400000 | 4/22/2024 5:19 PM | 2024-05-17 | 31.60 | 7.80 | 8.60 | 0.00 | 0.00% | 4 | 47 | 28.63% |
| NDXP240607P15400000 | 4/23/2024 5:21 PM | 2024-06-07 | 45.10 | 25.40 | 27.80 | 0.00 | 0.00% | 1 | 0 | 24.85% |
| NDX240621P15400000 | 4/22/2024 6:18 PM | 2024-06-21 | 87.30 | 41.50 | 43.70 | 0.00 | 0.00% | 1 | 122 | 23.69% |
| NDXP240628P15400000 | 2/6/2024 3:15 PM | 2024-06-28 | 176.20 | 89.10 | 104.10 | 0.00 | 0.00% | 1 | 2 | 27.82% |
| NDX240719P15400000 | 4/19/2024 3:18 PM | 2024-07-19 | 161.00 | 77.90 | 81.60 | 0.00 | 0.00% | 3 | 3 | 22.53% |
| NDX240920P15400000 | 3/27/2024 6:25 PM | 2024-09-20 | 166.50 | 173.60 | 179.30 | 0.00 | 0.00% | 10 | 14 | 21.57% |
| NDXP240930P15400000 | 1/22/2024 3:39 PM | 2024-09-30 | 351.90 | 329.00 | 336.40 | 0.00 | 0.00% | - | 2 | 26.38% |
| NDX241220P15400000 | 4/15/2024 1:56 PM | 2024-12-20 | 326.30 | 322.00 | 327.90 | 0.00 | 0.00% | 4 | 57 | 21.21% |
| NDX250117P15400000 | 4/19/2024 5:09 PM | 2025-01-17 | 500.10 | 349.60 | 360.50 | 0.00 | 0.00% | 2 | 2 | 20.86% |
| NDX250321P15400000 | 4/15/2024 5:05 PM | 2025-03-21 | 459.60 | 418.80 | 435.60 | 0.00 | 0.00% | 1 | 2 | 20.37% |
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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%