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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15600000 | 2/23/2024 3:34 PM | 2024-05-17 | 2,660.46 | 2,867.50 | 2,885.50 | 0.00 | 0.00% | 2 | 1 | 103.17% |
| NDX240621C15600000 | 4/26/2024 4:34 PM | 2024-06-21 | 2,282.78 | 2,256.00 | 2,279.20 | -726.69 | -24.15% | 5 | 68 | 31.79% |
| NDXP240628C15600000 | 4/22/2024 7:04 PM | 2024-06-28 | 1,920.74 | 2,280.20 | 2,309.40 | 0.00 | 0.00% | 1 | 4 | 31.77% |
| NDX240920C15600000 | 1/24/2024 3:05 PM | 2024-09-20 | 2,710.95 | 2,974.10 | 2,994.90 | 0.00 | 0.00% | 1 | 100 | 41.41% |
| NDX241018C15600000 | 3/7/2024 5:29 PM | 2024-10-18 | 3,408.60 | 3,143.00 | 3,162.70 | 0.00 | 0.00% | 3 | 0 | 42.05% |
| NDX241220C15600000 | 1/2/2024 3:12 PM | 2024-12-20 | 2,360.90 | 2,755.00 | 2,932.10 | 0.00 | 0.00% | 1 | 12 | 31.16% |
| NDX251219C15600000 | 1/3/2023 2:44 PM | 2025-12-19 | 744.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15600000 | 4/25/2024 7:43 PM | 2024-05-03 | 4.37 | 0.85 | 1.75 | 0.00 | 0.00% | 2 | 5 | 39.87% |
| NDXP240507P15600000 | 4/26/2024 4:10 PM | 2024-05-07 | 3.40 | 2.05 | 2.95 | 3.40 | - | 1 | 0 | 32.88% |
| NDXP240510P15600000 | 4/26/2024 5:32 PM | 2024-05-10 | 5.37 | 4.40 | 5.40 | -4.60 | -46.14% | 24 | 29 | 31.27% |
| NDX240517P15600000 | 4/26/2024 7:57 PM | 2024-05-17 | 9.93 | 9.50 | 10.40 | -15.29 | -60.63% | 7 | 63 | 27.84% |
| NDXP240529P15600000 | 4/26/2024 5:41 PM | 2024-05-29 | 20.50 | 15.70 | 25.40 | 20.50 | - | 2 | 0 | 25.85% |
| NDXP240531P15600000 | 4/19/2024 7:05 PM | 2024-05-31 | 108.40 | 22.50 | 24.60 | 0.00 | 0.00% | 2 | 3 | 24.92% |
| NDXP240607P15600000 | 4/23/2024 7:39 PM | 2024-06-07 | 50.18 | 31.20 | 33.90 | 0.00 | 0.00% | 14 | 6 | 24.25% |
| NDXP240614P15600000 | 4/24/2024 4:30 PM | 2024-06-14 | 66.70 | 40.30 | 47.20 | 66.70 | - | - | 1 | 24.14% |
| NDX240621P15600000 | 4/26/2024 4:34 PM | 2024-06-21 | 52.85 | 50.00 | 52.80 | -43.35 | -45.06% | 5 | 87 | 23.16% |
| NDXP240628P15600000 | 4/4/2024 7:42 PM | 2024-06-28 | 101.21 | 61.00 | 65.90 | 0.00 | 0.00% | 3 | 2 | 23.05% |
| NDX240719P15600000 | 4/5/2024 2:08 PM | 2024-07-19 | 118.70 | 91.40 | 95.70 | 0.00 | 0.00% | 18 | 18 | 22.05% |
| NDX240816P15600000 | 4/26/2024 2:56 PM | 2024-08-16 | 140.40 | 138.80 | 143.70 | -15.59 | -9.99% | 3 | 3 | 21.58% |
| NDX240920P15600000 | 3/19/2024 3:30 PM | 2024-09-20 | 248.50 | 294.70 | 301.90 | 0.00 | 0.00% | 3 | 2 | 24.65% |
| NDXP240930P15600000 | 1/22/2024 3:39 PM | 2024-09-30 | 384.00 | 360.20 | 367.70 | 0.00 | 0.00% | - | 4 | 25.92% |
| NDX241220P15600000 | 12/13/2023 4:55 PM | 2024-12-20 | 748.50 | 615.30 | 637.40 | 0.00 | 0.00% | 1 | 12 | 27.33% |
| NDXP241231P15600000 | 2/8/2024 3:03 PM | 2024-12-31 | 433.00 | 403.90 | 421.40 | 0.00 | 0.00% | 1 | 0 | 21.85% |
| NDX250117P15600000 | 1/22/2024 8:32 PM | 2025-01-17 | 542.17 | 496.70 | 514.30 | 0.00 | 0.00% | - | 1 | 23.21% |
| NDX250321P15600000 | 2/27/2024 8:25 PM | 2025-03-21 | 464.68 | 421.30 | 438.80 | 0.00 | 0.00% | - | 2 | 19.35% |
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
+2.02%
^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%