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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15500000 | 4/17/2024 3:31 PM | 2024-05-17 | 2,189.86 | 2,241.10 | 2,266.80 | 0.00 | 0.00% | 1 | 2 | 38.15% |
| NDX240621C15500000 | 4/22/2024 7:20 PM | 2024-06-21 | 1,992.07 | 2,351.20 | 2,374.60 | 0.00 | 0.00% | 3 | 194 | 32.29% |
| NDX240719C15500000 | 12/5/2023 5:25 PM | 2024-07-19 | 1,449.14 | 1,709.30 | 1,727.10 | 0.00 | 0.00% | 15 | 1 | 0.00% |
| NDX240816C15500000 | 2/20/2024 3:42 PM | 2024-08-16 | 2,600.30 | 3,266.10 | 3,284.40 | 0.00 | 0.00% | 1 | 1 | 53.96% |
| NDX240920C15500000 | 2/15/2024 8:24 PM | 2024-09-20 | 3,015.00 | 2,962.60 | 2,983.50 | 0.00 | 0.00% | 1 | 2 | 39.18% |
| NDXP240930C15500000 | 10/2/2023 1:30 PM | 2024-09-30 | 1,312.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX241018C15500000 | 2/21/2024 3:15 PM | 2024-10-18 | 2,784.98 | 3,459.60 | 3,481.40 | 0.00 | 0.00% | 3 | 3 | 48.15% |
| NDX241220C15500000 | 3/7/2024 7:03 PM | 2024-12-20 | 3,730.80 | 3,439.40 | 3,465.40 | 0.00 | 0.00% | 1 | 30 | 40.96% |
| NDX250117C15500000 | 1/11/2024 3:05 PM | 2025-01-17 | 2,554.00 | 3,480.50 | 3,508.30 | 0.00 | 0.00% | 2 | 0 | 39.58% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15500000 | 4/26/2024 4:54 PM | 2024-05-03 | 1.31 | 0.75 | 1.65 | -2.80 | -68.13% | 5 | 58 | 38.31% |
| NDXP240510P15500000 | 4/26/2024 1:54 PM | 2024-05-10 | 6.08 | 3.90 | 4.90 | -3.59 | -37.13% | 3 | 3 | 31.02% |
| NDX240517P15500000 | 4/26/2024 7:57 PM | 2024-05-17 | 8.93 | 8.60 | 9.50 | -14.42 | -61.76% | 6 | 325 | 27.93% |
| NDXP240607P15500000 | 4/23/2024 6:14 PM | 2024-06-07 | 46.40 | 28.10 | 30.80 | 0.00 | 0.00% | 2 | 0 | 24.42% |
| NDX240621P15500000 | 4/26/2024 4:26 PM | 2024-06-21 | 48.40 | 45.60 | 47.50 | -13.29 | -21.54% | 133 | 471 | 23.26% |
| NDXP240628P15500000 | 4/26/2024 1:42 PM | 2024-06-28 | 66.65 | 56.50 | 60.20 | -35.20 | -34.56% | 5 | 14 | 23.21% |
| NDX240719P15500000 | 4/24/2024 1:43 PM | 2024-07-19 | 99.00 | 84.30 | 88.50 | 0.00 | 0.00% | 45 | 54 | 22.23% |
| NDX240816P15500000 | 4/26/2024 3:14 PM | 2024-08-16 | 134.90 | 129.50 | 134.40 | -25.05 | -15.66% | 10 | 37 | 21.77% |
| NDX240920P15500000 | 3/19/2024 2:18 PM | 2024-09-20 | 245.90 | 280.40 | 286.40 | 0.00 | 0.00% | 10 | 10 | 24.81% |
| NDXP240930P15500000 | 4/1/2024 7:01 PM | 2024-09-30 | 187.12 | 199.50 | 206.10 | 0.00 | 0.00% | 2 | 3 | 21.21% |
| NDX241220P15500000 | 3/5/2024 5:17 PM | 2024-12-20 | 381.74 | 367.10 | 379.20 | 0.00 | 0.00% | 10 | 45 | 21.90% |
| NDXP241231P15500000 | 4/12/2024 1:30 PM | 2024-12-31 | 340.90 | 345.30 | 357.30 | 0.00 | 0.00% | 1 | 1 | 20.87% |
| NDX250117P15500000 | 4/26/2024 3:34 PM | 2025-01-17 | 372.80 | 365.10 | 376.10 | -51.30 | -12.10% | 2 | 9 | 20.65% |
| NDX250321P15500000 | 4/19/2024 4:56 PM | 2025-03-21 | 603.20 | 435.70 | 452.70 | 0.00 | 0.00% | 10 | 11 | 20.16% |
| NDX250620P15500000 | 4/12/2024 1:40 PM | 2025-06-20 | 533.00 | 488.00 | 583.00 | 0.00 | 0.00% | 2 | 1 | 20.14% |
| NDX251219P15500000 | 4/11/2024 1:34 PM | 2025-12-19 | 722.00 | 620.90 | 772.30 | 0.00 | 0.00% | 1 | 6 | 19.48% |
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%