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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15700000 | 1/11/2024 3:09 PM | 2024-05-17 | 1,537.45 | 2,536.40 | 2,548.90 | 0.00 | 0.00% | 1 | 1 | 80.90% |
| NDX240621C15700000 | 1/19/2024 5:23 PM | 2024-06-21 | 2,017.64 | 2,382.90 | 2,396.60 | 0.00 | 0.00% | 1 | 38 | 42.48% |
| NDX240719C15700000 | 4/19/2024 4:41 PM | 2024-07-19 | 1,792.90 | 2,270.80 | 2,293.30 | 0.00 | 0.00% | 4 | 4 | 30.29% |
| NDX241220C15700000 | 1/2/2024 3:12 PM | 2024-12-20 | 2,293.40 | 2,673.50 | 2,855.80 | 0.00 | 0.00% | 1 | 10 | 30.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15700000 | 4/24/2024 2:02 PM | 2024-05-03 | 4.55 | 1.05 | 1.90 | 0.00 | 0.00% | 1 | 2 | 35.59% |
| NDXP240506P15700000 | 4/26/2024 3:23 PM | 2024-05-06 | 3.22 | 1.65 | 2.55 | -29.68 | -90.21% | 3 | 1 | 30.86% |
| NDXP240507P15700000 | 4/16/2024 2:06 PM | 2024-05-07 | 22.86 | 2.35 | 3.30 | 0.00 | 0.00% | - | 1 | 30.40% |
| NDXP240510P15700000 | 4/24/2024 4:26 PM | 2024-05-10 | 12.65 | 4.90 | 6.00 | 0.00 | 0.00% | 1 | 4 | 29.26% |
| NDX240517P15700000 | 4/25/2024 1:33 PM | 2024-05-17 | 31.35 | 10.50 | 11.50 | 0.00 | 0.00% | 2 | 57 | 26.45% |
| NDXP240531P15700000 | 4/26/2024 4:31 PM | 2024-05-31 | 28.66 | 25.20 | 27.50 | -49.84 | -63.49% | 1 | 5 | 24.09% |
| NDXP240607P15700000 | 4/24/2024 4:34 PM | 2024-06-07 | 59.50 | 34.90 | 37.70 | 0.00 | 0.00% | 7 | 14 | 23.54% |
| NDX240621P15700000 | 4/25/2024 5:13 PM | 2024-06-21 | 88.85 | 55.20 | 57.80 | 0.00 | 0.00% | 2 | 32 | 22.56% |
| NDXP240628P15700000 | 4/16/2024 3:54 PM | 2024-06-28 | 116.97 | 67.10 | 71.30 | 0.00 | 0.00% | - | 1 | 22.45% |
| NDX240719P15700000 | 4/26/2024 6:32 PM | 2024-07-19 | 100.26 | 99.10 | 102.20 | -69.89 | -41.08% | 5 | 2 | 21.52% |
| NDX240816P15700000 | 4/22/2024 4:09 PM | 2024-08-16 | 269.20 | 148.70 | 153.80 | 0.00 | 0.00% | 1 | 0 | 21.20% |
| NDX240920P15700000 | 3/19/2024 3:58 PM | 2024-09-20 | 261.20 | 311.60 | 318.10 | 0.00 | 0.00% | 2 | 26 | 24.33% |
| NDXP240930P15700000 | 1/22/2024 3:39 PM | 2024-09-30 | 400.90 | 376.80 | 384.40 | 0.00 | 0.00% | - | 1 | 25.57% |
| NDX241220P15700000 | 2/9/2023 2:45 PM | 2024-12-20 | 2,643.73 | 3,084.00 | 3,284.00 | 0.00 | 0.00% | 1 | 0 | 77.80% |
| NDXP241231P15700000 | 2/28/2024 6:15 PM | 2024-12-31 | 413.30 | 342.90 | 357.60 | 0.00 | 0.00% | 1 | 1 | 19.66% |
| NDX250321P15700000 | 4/12/2024 5:24 PM | 2025-03-21 | 519.60 | 471.90 | 488.50 | 0.00 | 0.00% | 1 | 4 | 19.75% |
| NDX251219P15700000 | 4/4/2024 4:32 PM | 2025-12-19 | 711.10 | 659.90 | 814.70 | 0.00 | 0.00% | 2 | 6 | 19.11% |
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%