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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C15900000 | 4/19/2024 5:50 PM | 2024-05-10 | 1,353.90 | 1,831.80 | 1,856.50 | 0.00 | 0.00% | 6 | 3 | 38.89% |
| NDX240517C15900000 | 4/19/2024 5:50 PM | 2024-05-17 | 1,384.00 | 1,847.40 | 1,872.00 | 0.00 | 0.00% | 6 | 5 | 34.04% |
| NDX240621C15900000 | 1/11/2024 6:56 PM | 2024-06-21 | 1,581.75 | 2,477.20 | 2,488.40 | 0.00 | 0.00% | 2 | 49 | 53.47% |
| NDX240920C15900000 | 9/20/2023 4:27 PM | 2024-09-20 | 1,267.60 | 921.10 | 944.60 | 0.00 | 0.00% | - | 7 | 0.00% |
| NDX241220C15900000 | 2/9/2023 2:45 PM | 2024-12-20 | 649.00 | 400.00 | 450.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| NDX250117C15900000 | 2/28/2024 2:31 PM | 2025-01-17 | 3,092.90 | 3,339.20 | 3,375.20 | 0.00 | 0.00% | - | 1 | 41.46% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15900000 | 4/26/2024 4:26 PM | 2024-05-03 | 2.45 | 1.30 | 2.25 | -4.35 | -63.97% | 18 | 20 | 35.57% |
| NDXP240510P15900000 | 4/26/2024 1:41 PM | 2024-05-10 | 10.67 | 6.30 | 7.50 | -11.73 | -52.37% | 1 | 7 | 28.56% |
| NDX240517P15900000 | 4/25/2024 2:45 PM | 2024-05-17 | 38.28 | 13.40 | 14.40 | 0.00 | 0.00% | 1 | 19 | 25.70% |
| NDXP240531P15900000 | 4/19/2024 1:43 PM | 2024-05-31 | 96.86 | 31.90 | 34.70 | 0.00 | 0.00% | 5 | 5 | 23.53% |
| NDXP240607P15900000 | 4/19/2024 3:00 PM | 2024-06-07 | 125.43 | 43.80 | 47.00 | 0.00 | 0.00% | 1 | 1 | 23.01% |
| NDX240621P15900000 | 4/25/2024 1:51 PM | 2024-06-21 | 130.50 | 67.20 | 70.40 | 0.00 | 0.00% | 1 | 41 | 22.05% |
| NDXP240628P15900000 | 4/24/2024 2:27 PM | 2024-06-28 | 102.24 | 81.00 | 85.70 | 0.00 | 0.00% | 1 | 4 | 21.95% |
| NDX240719P15900000 | 4/24/2024 6:03 PM | 2024-07-19 | 144.23 | 116.80 | 120.10 | 0.00 | 0.00% | 2 | 304 | 21.03% |
| NDX240816P15900000 | 4/24/2024 2:08 PM | 2024-08-16 | 190.90 | 170.90 | 176.30 | 0.00 | 0.00% | 1 | 10 | 20.73% |
| NDX240920P15900000 | 4/26/2024 1:48 PM | 2024-09-20 | 251.40 | 233.80 | 240.20 | -96.78 | -27.80% | 4 | 6 | 20.33% |
| NDX241220P15900000 | 2/26/2024 2:30 PM | 2024-12-20 | 430.15 | 382.80 | 389.00 | 0.00 | 0.00% | 5 | 25 | 19.64% |
| NDXP241231P15900000 | 4/18/2024 2:45 PM | 2024-12-31 | 508.10 | 412.30 | 424.90 | 0.00 | 0.00% | 1 | 1 | 20.02% |
| NDX250117P15900000 | 3/5/2024 6:17 PM | 2025-01-17 | 490.20 | 462.50 | 477.30 | 0.00 | 0.00% | - | 1 | 20.50% |
| NDX250321P15900000 | 4/12/2024 4:51 PM | 2025-03-21 | 550.20 | 509.20 | 526.90 | 0.00 | 0.00% | 1 | 2 | 19.37% |
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%