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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16000000 | 4/19/2024 5:48 PM | 2024-05-10 | 1,249.35 | 1,732.80 | 1,757.60 | 0.00 | 0.00% | 52 | 26 | 36.01% |
| NDX240517C16000000 | 4/22/2024 2:10 PM | 2024-05-17 | 1,260.60 | 1,749.70 | 1,774.90 | 0.00 | 0.00% | 3 | 47 | 32.19% |
| NDXP240531C16000000 | 4/18/2024 3:00 PM | 2024-05-31 | 1,731.05 | 1,801.40 | 1,842.00 | 0.00 | 0.00% | - | 2 | 31.36% |
| NDX240621C16000000 | 4/25/2024 3:29 PM | 2024-06-21 | 1,527.64 | 1,885.60 | 1,907.10 | 0.00 | 0.00% | 3 | 254 | 28.77% |
| NDXP240628C16000000 | 3/28/2024 7:59 PM | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | 0.00% | 5 | 6 | 28.91% |
| NDX240719C16000000 | 4/22/2024 1:39 PM | 2024-07-19 | 1,600.00 | 2,002.90 | 2,024.60 | 0.00 | 0.00% | 2 | 17 | 28.60% |
| NDX240920C16000000 | 11/14/2023 3:59 PM | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | 0.00% | 1 | 4 | 12.73% |
| NDX241018C16000000 | 4/2/2024 4:58 PM | 2024-10-18 | 2,803.83 | 2,367.70 | 2,387.10 | 0.00 | 0.00% | 4 | 3 | 29.23% |
| NDX241220C16000000 | 4/11/2024 5:14 PM | 2024-12-20 | 3,135.42 | 2,609.20 | 2,631.80 | 0.00 | 0.00% | 2 | 114 | 30.11% |
| NDX250321C16000000 | 2/26/2024 7:36 PM | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | 0.00% | 2 | 2 | 40.37% |
| NDX251219C16000000 | 9/27/2023 3:13 PM | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | 0.00% | 45 | 49 | 6.25% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16000000 | 4/26/2024 7:23 PM | 2024-04-29 | 0.21 | 0.10 | 0.45 | -0.79 | -79.00% | 6 | 1 | 40.04% |
| NDXP240501P16000000 | 4/26/2024 6:12 PM | 2024-05-01 | 1.00 | 0.65 | 1.30 | -2.40 | -70.59% | 1 | 20 | 34.64% |
| NDXP240502P16000000 | 4/26/2024 3:27 PM | 2024-05-02 | 1.95 | 0.95 | 1.80 | -2.65 | -57.61% | 4 | 4 | 32.84% |
| NDXP240503P16000000 | 4/26/2024 4:40 PM | 2024-05-03 | 2.66 | 1.60 | 2.45 | -5.34 | -66.75% | 23 | 127 | 31.58% |
| NDXP240506P16000000 | 4/25/2024 2:01 PM | 2024-05-06 | 16.30 | 2.55 | 3.50 | 0.00 | 0.00% | 10 | 15 | 27.69% |
| NDXP240507P16000000 | 4/17/2024 5:13 PM | 2024-05-07 | 32.40 | 3.50 | 4.50 | 0.00 | 0.00% | - | 6 | 27.34% |
| NDXP240510P16000000 | 4/26/2024 6:31 PM | 2024-05-10 | 8.41 | 7.10 | 8.50 | -23.94 | -74.00% | 27 | 20 | 26.69% |
| NDXP240515P16000000 | 4/19/2024 5:40 PM | 2024-05-15 | 80.50 | 10.80 | 14.70 | 0.00 | 0.00% | 1 | 1 | 25.19% |
| NDXP240516P16000000 | 4/19/2024 7:59 PM | 2024-05-16 | 98.52 | 12.60 | 16.30 | 0.00 | 0.00% | 1 | 1 | 25.03% |
| NDX240517P16000000 | 4/26/2024 7:55 PM | 2024-05-17 | 15.20 | 15.20 | 16.20 | -6.55 | -30.11% | 33 | 232 | 24.40% |
| NDXP240531P16000000 | 4/26/2024 6:10 PM | 2024-05-31 | 37.50 | 36.20 | 39.10 | -56.87 | -60.26% | 13 | 21 | 22.75% |
| NDXP240607P16000000 | 4/19/2024 3:00 PM | 2024-06-07 | 138.58 | 49.20 | 52.50 | 0.00 | 0.00% | 1 | 2 | 22.33% |
| NDX240621P16000000 | 4/26/2024 7:49 PM | 2024-06-21 | 72.40 | 74.40 | 77.70 | -71.60 | -49.72% | 4 | 1,541 | 21.50% |
| NDXP240628P16000000 | 4/25/2024 2:11 PM | 2024-06-28 | 99.34 | 89.80 | 94.40 | -60.27 | -37.76% | 1 | 23 | 21.47% |
| NDX240719P16000000 | 4/26/2024 6:27 PM | 2024-07-19 | 126.70 | 126.70 | 131.10 | -37.85 | -23.00% | 16 | 34 | 20.65% |
| NDX240816P16000000 | 4/26/2024 2:56 PM | 2024-08-16 | 184.30 | 183.20 | 186.90 | -159.65 | -46.42% | 1 | 158 | 20.28% |
| NDX240920P16000000 | 4/26/2024 1:43 PM | 2024-09-20 | 270.50 | 249.10 | 254.70 | -36.40 | -11.86% | 3 | 865 | 20.00% |
| NDXP240930P16000000 | 4/1/2024 7:01 PM | 2024-09-30 | 241.19 | 266.10 | 272.80 | 0.00 | 0.00% | 1 | 5 | 19.91% |
| NDX241018P16000000 | 4/19/2024 6:17 PM | 2024-10-18 | 478.30 | 299.70 | 306.30 | 0.00 | 0.00% | 25 | 27 | 19.83% |
| NDX241115P16000000 | 2/22/2024 3:35 PM | 2024-11-15 | 419.00 | 325.20 | 334.50 | 0.00 | 0.00% | 10 | 12 | 19.15% |
| NDX241220P16000000 | 4/25/2024 3:19 PM | 2024-12-20 | 531.00 | 421.70 | 427.80 | 0.00 | 0.00% | 1 | 249 | 19.85% |
| NDXP241231P16000000 | 4/18/2024 2:45 PM | 2024-12-31 | 528.50 | 430.90 | 442.60 | 0.00 | 0.00% | 1 | 1 | 19.73% |
| NDX250117P16000000 | 4/23/2024 2:41 PM | 2025-01-17 | 525.00 | 454.10 | 463.40 | 0.00 | 0.00% | 1 | 18 | 19.53% |
| NDX250321P16000000 | 4/24/2024 2:41 PM | 2025-03-21 | 577.00 | 529.30 | 547.10 | 0.00 | 0.00% | 1 | 37 | 19.13% |
| NDX250620P16000000 | 4/10/2024 7:54 PM | 2025-06-20 | 631.20 | 583.70 | 682.90 | 0.00 | 0.00% | 15 | 15 | 19.11% |
| NDX251219P16000000 | 4/19/2024 4:04 PM | 2025-12-19 | 993.70 | 722.20 | 881.10 | 0.00 | 0.00% | 1 | 49 | 18.54% |
| NDX261218P16000000 | 3/18/2024 6:48 PM | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | 0.00% | - | 12 | 18.70% |
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%