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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16200000 | 4/19/2024 5:42 PM | 2024-05-10 | 1,061.25 | 1,535.80 | 1,560.60 | 0.00 | 0.00% | 44 | 22 | 34.42% |
| NDX240517C16200000 | 4/19/2024 5:42 PM | 2024-05-17 | 1,098.75 | 1,555.60 | 1,580.40 | 0.00 | 0.00% | 44 | 37 | 30.70% |
| NDX240621C16200000 | 4/12/2024 3:41 PM | 2024-06-21 | 2,159.15 | 1,704.20 | 1,725.80 | 0.00 | 0.00% | 1 | 22 | 27.75% |
| NDXP240628C16200000 | 11/15/2023 2:30 PM | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX240816C16200000 | 10/30/2023 1:43 PM | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| NDX240920C16200000 | 2/20/2024 7:48 PM | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | 0.00% | 1 | 11 | 45.47% |
| NDX241018C16200000 | 4/22/2024 5:10 PM | 2024-10-18 | 1,837.19 | 2,207.40 | 2,226.30 | 0.00 | 0.00% | 1 | 4 | 28.56% |
| NDX241220C16200000 | 4/11/2024 5:14 PM | 2024-12-20 | 2,973.07 | 2,455.50 | 2,477.80 | 0.00 | 0.00% | 1 | 14 | 29.53% |
| NDX250321C16200000 | 2/26/2024 7:36 PM | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | 0.00% | 2 | 2 | 39.62% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16200000 | 4/26/2024 8:14 PM | 2024-04-29 | 0.15 | 0.15 | 0.25 | -2.10 | -93.33% | 17 | 26 | 41.26% |
| NDXP240501P16200000 | 4/26/2024 2:08 PM | 2024-05-01 | 2.00 | 0.85 | 1.45 | -7.10 | -78.02% | 1 | 26 | 34.94% |
| NDXP240502P16200000 | 4/24/2024 7:09 PM | 2024-05-02 | 6.66 | 1.25 | 2.10 | 0.00 | 0.00% | 21 | 18 | 32.69% |
| NDXP240503P16200000 | 4/26/2024 8:02 PM | 2024-05-03 | 2.35 | 2.25 | 3.20 | -9.18 | -79.62% | 71 | 54 | 31.53% |
| NDXP240508P16200000 | 4/23/2024 2:04 PM | 2024-05-08 | 31.47 | 4.80 | 8.90 | 0.00 | 0.00% | 1 | 10 | 27.20% |
| NDXP240510P16200000 | 4/19/2024 5:19 PM | 2024-05-10 | 78.80 | 9.80 | 11.10 | 0.00 | 0.00% | 1 | 9 | 25.99% |
| NDX240517P16200000 | 4/25/2024 8:05 PM | 2024-05-17 | 21.40 | 20.20 | 21.40 | -7.35 | -25.57% | 2 | 228 | 23.77% |
| NDXP240524P16200000 | 4/26/2024 6:13 PM | 2024-05-24 | 36.90 | 36.30 | 38.70 | -45.10 | -55.00% | 1 | 4 | 23.38% |
| NDXP240607P16200000 | 4/25/2024 2:03 PM | 2024-06-07 | 145.00 | 62.70 | 66.50 | 0.00 | 0.00% | 6 | 6 | 21.87% |
| NDX240621P16200000 | 4/26/2024 2:27 PM | 2024-06-21 | 95.95 | 91.80 | 95.20 | -15.35 | -13.79% | 1 | 125 | 21.02% |
| NDXP240628P16200000 | 4/23/2024 3:27 PM | 2024-06-28 | 158.50 | 108.80 | 113.50 | 0.00 | 0.00% | 1 | 5 | 20.96% |
| NDX240719P16200000 | 4/22/2024 1:42 PM | 2024-07-19 | 301.05 | 149.60 | 154.20 | 0.00 | 0.00% | 1 | 23 | 20.17% |
| NDX240920P16200000 | 4/25/2024 3:20 PM | 2024-09-20 | 390.40 | 280.80 | 286.00 | 0.00 | 0.00% | 1 | 9 | 19.53% |
| NDX241115P16200000 | 4/22/2024 1:54 PM | 2024-11-15 | 567.00 | 399.00 | 408.00 | 0.00 | 0.00% | - | 12 | 19.64% |
| NDX241220P16200000 | 2/20/2024 2:49 PM | 2024-12-20 | 605.50 | 412.50 | 418.90 | 0.00 | 0.00% | 1 | 9 | 18.38% |
| NDX250321P16200000 | 2/2/2024 3:32 PM | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | 0.00% | 32 | 32 | 18.67% |
| NDX250620P16200000 | 2/23/2024 2:47 PM | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | 0.00% | 2 | 2 | 17.99% |
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%