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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15800000 | 3/21/2024 8:01 PM | 2024-05-17 | 2,686.75 | 1,362.10 | 1,379.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX240621C15800000 | 4/1/2024 1:56 PM | 2024-06-21 | 2,823.62 | 2,069.50 | 2,091.90 | 0.00 | 0.00% | 1 | 41 | 30.39% |
| NDX240719C15800000 | 3/21/2024 2:22 PM | 2024-07-19 | 3,003.21 | 1,682.30 | 1,700.20 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| NDX240920C15800000 | 9/20/2023 3:43 PM | 2024-09-20 | 1,305.00 | 966.30 | 990.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| NDX241220C15800000 | 3/4/2024 3:28 PM | 2024-12-20 | 3,395.20 | 3,268.30 | 3,296.90 | 0.00 | 0.00% | 3 | 5 | 41.17% |
| NDX250117C15800000 | 2/28/2024 5:33 PM | 2025-01-17 | 3,152.90 | 3,419.50 | 3,455.60 | 0.00 | 0.00% | - | 1 | 41.93% |
| NDX251219C15800000 | 10/31/2023 8:05 PM | 2025-12-19 | 1,869.80 | 2,592.00 | 2,792.00 | 0.00 | 0.00% | 1 | 5 | 19.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P15800000 | 4/26/2024 4:03 PM | 2024-04-30 | 0.41 | 0.20 | 0.70 | -1.49 | -78.42% | 4 | 6 | 46.47% |
| NDXP240503P15800000 | 4/26/2024 5:08 PM | 2024-05-03 | 1.81 | 1.20 | 2.05 | -4.69 | -72.15% | 41 | 64 | 36.98% |
| NDXP240510P15800000 | 4/25/2024 2:01 PM | 2024-05-10 | 21.85 | 5.50 | 6.60 | 0.00 | 0.00% | 1 | 10 | 29.40% |
| NDX240517P15800000 | 4/26/2024 8:00 PM | 2024-05-17 | 12.00 | 11.80 | 12.80 | -18.60 | -60.78% | 3 | 626 | 26.38% |
| NDXP240524P15800000 | 4/26/2024 7:54 PM | 2024-05-24 | 21.41 | 21.10 | 23.20 | -35.04 | -62.07% | 44 | 11 | 25.37% |
| NDXP240531P15800000 | 4/19/2024 7:53 PM | 2024-05-31 | 130.70 | 24.10 | 34.50 | 0.00 | 0.00% | 4 | 4 | 24.58% |
| NDX240621P15800000 | 4/17/2024 7:33 PM | 2024-06-21 | 127.20 | 61.10 | 63.70 | 0.00 | 0.00% | 8 | 41 | 22.40% |
| NDXP240628P15800000 | 4/19/2024 2:06 PM | 2024-06-28 | 156.50 | 73.70 | 78.20 | 0.00 | 0.00% | 1 | 3 | 22.30% |
| NDX240719P15800000 | 4/26/2024 6:32 PM | 2024-07-19 | 108.45 | 107.50 | 110.80 | -68.85 | -38.83% | 4 | 517 | 21.34% |
| NDX240816P15800000 | 4/24/2024 2:07 PM | 2024-08-16 | 178.65 | 159.40 | 162.90 | 0.00 | 0.00% | 2 | 2 | 20.93% |
| NDX240920P15800000 | 4/26/2024 1:40 PM | 2024-09-20 | 235.50 | 220.20 | 226.40 | -35.10 | -12.97% | 1 | 12 | 20.58% |
| NDXP240930P15800000 | 4/12/2024 3:20 PM | 2024-09-30 | 264.05 | 237.10 | 244.10 | 0.00 | 0.00% | 26 | 28 | 20.51% |
| NDX241115P15800000 | 3/7/2024 3:30 PM | 2024-11-15 | 344.80 | 332.90 | 342.70 | 0.00 | 0.00% | 5 | 5 | 20.76% |
| NDX241220P15800000 | 4/25/2024 1:59 PM | 2024-12-20 | 495.00 | 385.80 | 391.70 | 0.00 | 0.00% | 10 | 14 | 20.35% |
| NDXP241231P15800000 | 3/11/2024 1:56 PM | 2024-12-31 | 466.50 | 395.20 | 406.00 | 0.00 | 0.00% | 1 | 1 | 20.22% |
| NDX251219P15800000 | 4/24/2024 6:32 PM | 2025-12-19 | 815.00 | 680.20 | 835.70 | 0.00 | 0.00% | 7 | 14 | 18.93% |
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
25,073.00
-6.36%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%