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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16100000 | 4/19/2024 5:46 PM | 2024-05-10 | 1,155.00 | 1,634.20 | 1,659.00 | 0.00 | 0.00% | 32 | 16 | 35.89% |
| NDX240517C16100000 | 4/19/2024 5:46 PM | 2024-05-17 | 1,190.20 | 1,651.60 | 1,676.50 | 0.00 | 0.00% | 32 | 16 | 31.69% |
| NDX240621C16100000 | 12/14/2023 4:50 PM | 2024-06-21 | 1,368.80 | 1,448.30 | 1,464.20 | 0.00 | 0.00% | 8 | 52 | 0.00% |
| NDX240920C16100000 | 2/20/2024 7:48 PM | 2024-09-20 | 2,265.90 | 2,857.50 | 2,875.70 | 0.00 | 0.00% | 1 | 2 | 46.16% |
| NDXP240930C16100000 | 10/2/2023 1:30 PM | 2024-09-30 | 1,012.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX241115C16100000 | 12/21/2023 8:26 PM | 2024-11-15 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | 0.00% | 1 | 0 | 28.80% |
| NDX241220C16100000 | 9/7/2023 4:58 PM | 2024-12-20 | 1,502.00 | 1,266.50 | 1,368.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| NDX250321C16100000 | 2/26/2024 7:36 PM | 2025-03-21 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | 0.00% | 1 | 1 | 40.02% |
| NDX261218C16100000 | 12/6/2023 2:30 PM | 2026-12-18 | 3,253.90 | 3,282.00 | 3,482.00 | 0.00 | 0.00% | 1 | 1 | 23.78% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16100000 | 4/24/2024 2:04 PM | 2024-05-01 | 3.81 | 0.75 | 1.35 | 0.00 | 0.00% | 3 | 6 | 36.77% |
| NDXP240502P16100000 | 4/22/2024 5:30 PM | 2024-05-02 | 21.50 | 1.05 | 1.95 | 0.00 | 0.00% | 7 | 8 | 34.36% |
| NDXP240503P16100000 | 4/26/2024 5:33 PM | 2024-05-03 | 3.00 | 1.90 | 2.75 | -6.24 | -67.53% | 2 | 10 | 32.76% |
| NDXP240510P16100000 | 4/25/2024 2:22 PM | 2024-05-10 | 29.46 | 8.40 | 9.70 | 0.00 | 0.00% | 4 | 4 | 26.85% |
| NDXP240516P16100000 | 4/22/2024 7:58 PM | 2024-05-16 | 66.60 | 14.80 | 18.50 | 0.00 | 0.00% | 1 | 2 | 24.99% |
| NDX240517P16100000 | 4/26/2024 4:00 PM | 2024-05-17 | 21.73 | 17.40 | 18.50 | -15.27 | -41.27% | 25 | 72 | 24.36% |
| NDXP240531P16100000 | 4/23/2024 6:14 PM | 2024-05-31 | 71.50 | 36.50 | 48.60 | 0.00 | 0.00% | 1 | 3 | 23.20% |
| NDXP240607P16100000 | 4/25/2024 2:03 PM | 2024-06-07 | 129.50 | 52.40 | 61.50 | 0.00 | 0.00% | 6 | 7 | 22.48% |
| NDX240621P16100000 | 4/26/2024 2:27 PM | 2024-06-21 | 86.75 | 82.80 | 86.00 | -15.85 | -15.45% | 2 | 51 | 21.36% |
| NDXP240628P16100000 | 4/26/2024 1:38 PM | 2024-06-28 | 108.93 | 98.80 | 103.60 | -65.37 | -37.50% | 2 | 5 | 21.31% |
| NDX240719P16100000 | 4/26/2024 1:53 PM | 2024-07-19 | 148.71 | 137.60 | 141.30 | -81.35 | -35.36% | 1 | 23 | 20.43% |
| NDX240816P16100000 | 4/26/2024 4:57 PM | 2024-08-16 | 193.07 | 196.20 | 200.30 | -83.25 | -30.13% | 1 | 1 | 20.09% |
| NDX240920P16100000 | 4/17/2024 4:47 PM | 2024-09-20 | 385.98 | 263.30 | 268.90 | 0.00 | 0.00% | 1 | 1 | 19.77% |
| NDX241115P16100000 | 12/21/2023 5:03 PM | 2024-11-15 | 794.20 | 568.90 | 581.20 | 0.00 | 0.00% | 1 | 1 | 24.45% |
| NDX241220P16100000 | 2/26/2024 3:37 PM | 2024-12-20 | 460.72 | 412.50 | 419.50 | 0.00 | 0.00% | 30 | 43 | 19.05% |
| NDXP241231P16100000 | 4/23/2024 4:19 PM | 2024-12-31 | 520.00 | 450.10 | 463.00 | 0.00 | 0.00% | 2 | 3 | 19.57% |
| NDX250321P16100000 | 4/22/2024 2:28 PM | 2025-03-21 | 751.90 | 550.00 | 568.00 | 0.00 | 0.00% | 1 | 9 | 18.95% |
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
25,190.50
-5.92%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%