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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16300000 | 4/19/2024 5:45 PM | 2024-05-10 | 974.70 | 1,437.10 | 1,462.70 | 0.00 | 0.00% | 50 | 25 | 31.82% |
| NDX240517C16300000 | 4/19/2024 5:45 PM | 2024-05-17 | 1,013.95 | 1,459.70 | 1,484.10 | 0.00 | 0.00% | 50 | 30 | 28.92% |
| NDX240621C16300000 | 4/25/2024 3:29 PM | 2024-06-21 | 1,655.05 | 1,615.50 | 1,636.70 | 377.80 | 29.58% | 4 | 654 | 26.90% |
| NDX240816C16300000 | 10/30/2023 1:43 PM | 2024-08-16 | 542.41 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| NDX240920C16300000 | 10/24/2023 4:46 PM | 2024-09-20 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | 0.00% | - | 17 | 0.00% |
| NDX241018C16300000 | 4/11/2024 7:33 PM | 2024-10-18 | 2,737.60 | 2,128.60 | 2,147.30 | 0.00 | 0.00% | 4 | 5 | 28.11% |
| NDX241220C16300000 | 4/2/2024 2:01 PM | 2024-12-20 | 2,761.00 | 2,379.90 | 2,402.00 | 0.00 | 0.00% | 1 | 62 | 29.15% |
| NDX250117C16300000 | 3/13/2024 7:28 PM | 2025-01-17 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | 0.00% | - | 1 | 36.07% |
| NDX251219C16300000 | 2/6/2023 2:30 PM | 2025-12-19 | 994.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16300000 | 4/26/2024 1:38 PM | 2024-04-29 | 0.70 | 0.05 | 0.45 | -1.60 | -69.57% | 3 | 27 | 33.37% |
| NDXP240430P16300000 | 4/26/2024 1:46 PM | 2024-04-30 | 1.23 | 0.35 | 0.85 | -4.62 | -78.97% | 10 | 26 | 30.86% |
| NDXP240501P16300000 | 4/26/2024 6:10 PM | 2024-05-01 | 1.30 | 1.00 | 1.60 | -6.57 | -83.48% | 3 | 15 | 29.69% |
| NDXP240503P16300000 | 4/26/2024 4:26 PM | 2024-05-03 | 3.25 | 2.70 | 3.70 | -14.05 | -81.21% | 20 | 15 | 28.01% |
| NDXP240506P16300000 | 4/26/2024 4:59 PM | 2024-05-06 | 6.00 | 4.30 | 5.30 | -8.16 | -57.63% | 23 | 12 | 24.71% |
| NDXP240510P16300000 | 4/26/2024 7:56 PM | 2024-05-10 | 12.42 | 11.50 | 13.10 | -11.28 | -47.59% | 16 | 7 | 24.34% |
| NDX240517P16300000 | 4/26/2024 7:21 PM | 2024-05-17 | 22.95 | 23.60 | 24.90 | -53.18 | -69.85% | 57 | 77 | 22.65% |
| NDXP240523P16300000 | 4/18/2024 1:47 PM | 2024-05-23 | 114.15 | 34.50 | 43.20 | 0.00 | 0.00% | - | 1 | 22.76% |
| NDXP240524P16300000 | 4/26/2024 6:13 PM | 2024-05-24 | 42.65 | 41.70 | 44.70 | -41.35 | -49.23% | 1 | 7 | 22.55% |
| NDXP240531P16300000 | 4/24/2024 1:54 PM | 2024-05-31 | 71.95 | 53.90 | 57.40 | 0.00 | 0.00% | 5 | 12 | 21.56% |
| NDXP240607P16300000 | 4/25/2024 1:33 PM | 2024-06-07 | 160.80 | 70.70 | 74.70 | 0.00 | 0.00% | 1 | 4 | 21.23% |
| NDX240621P16300000 | 4/26/2024 6:23 PM | 2024-06-21 | 101.40 | 101.90 | 105.50 | -96.40 | -48.74% | 6 | 690 | 20.51% |
| NDXP240628P16300000 | 4/19/2024 2:07 PM | 2024-06-28 | 236.65 | 119.80 | 124.70 | 0.00 | 0.00% | 2 | 5 | 20.47% |
| NDX240719P16300000 | 4/26/2024 5:28 PM | 2024-07-19 | 158.20 | 162.70 | 167.40 | -51.50 | -24.56% | 2 | 17 | 19.75% |
| NDX240816P16300000 | 4/26/2024 4:57 PM | 2024-08-16 | 221.68 | 225.70 | 229.90 | 30.28 | 15.82% | 1 | 1 | 19.45% |
| NDX240920P16300000 | 4/25/2024 2:12 PM | 2024-09-20 | 409.10 | 296.80 | 303.70 | 0.00 | 0.00% | 1 | 14 | 19.22% |
| NDXP240930P16300000 | 2/28/2024 5:38 PM | 2024-09-30 | 367.25 | 272.20 | 280.80 | 0.00 | 0.00% | 1 | 1 | 17.94% |
| NDX241220P16300000 | 2/9/2024 3:42 PM | 2024-12-20 | 534.67 | 517.40 | 532.90 | 0.00 | 0.00% | 1 | 77 | 20.11% |
| NDX250117P16300000 | 4/24/2024 6:03 PM | 2025-01-17 | 560.77 | 514.70 | 525.10 | 0.00 | 0.00% | 2 | 10 | 18.87% |
| NDX250321P16300000 | 4/12/2024 4:38 PM | 2025-03-21 | 630.40 | 593.60 | 611.90 | 0.00 | 0.00% | 1 | 1 | 18.50% |
| NDX250620P16300000 | 12/26/2023 6:49 PM | 2025-06-20 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | 0.00% | - | 10 | 22.21% |
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%