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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719C16350000 | 4/24/2024 7:10 PM | 2024-07-19 | 1,558.94 | 1,701.60 | 1,721.40 | 1,558.94 | - | - | 1 | 26.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16350000 | 4/26/2024 1:31 PM | 2024-04-29 | 0.89 | 0.05 | 0.45 | 0.89 | - | 1 | 7 | 39.50% |
| NDXP240430P16350000 | 4/26/2024 2:28 PM | 2024-04-30 | 1.00 | 0.40 | 0.90 | 1.00 | - | 9 | 0 | 34.68% |
| NDXP240501P16350000 | 4/26/2024 7:50 PM | 2024-05-01 | 1.22 | 1.05 | 1.70 | 1.22 | - | 2 | 2 | 32.35% |
| NDXP240502P16350000 | 4/25/2024 1:30 PM | 2024-05-02 | 17.30 | 1.65 | 2.55 | 0.00 | 0.00% | 20 | 37 | 30.48% |
| NDXP240503P16350000 | 4/3/2024 1:58 PM | 2024-05-03 | 33.62 | 3.10 | 4.00 | 0.00 | 0.00% | 4 | 4 | 29.62% |
| NDXP240506P16350000 | 4/26/2024 1:30 PM | 2024-05-06 | 11.56 | 4.80 | 5.80 | 11.56 | - | 25 | 0 | 25.59% |
| NDXP240507P16350000 | 4/26/2024 3:35 PM | 2024-05-07 | 10.37 | 6.50 | 7.60 | 10.37 | - | 2 | 0 | 25.36% |
| NDXP240508P16350000 | 4/19/2024 1:40 PM | 2024-05-08 | 73.62 | 8.40 | 9.70 | 0.00 | 0.00% | 1 | 4 | 25.21% |
| NDXP240510P16350000 | 4/26/2024 7:56 PM | 2024-05-10 | 13.45 | 12.60 | 14.20 | -12.45 | -48.07% | 1 | 11 | 24.88% |
| NDXP240515P16350000 | 4/26/2024 5:07 PM | 2024-05-15 | 23.80 | 20.30 | 24.20 | 23.80 | - | 10 | 0 | 23.60% |
| NDX240517P16350000 | 4/26/2024 3:05 PM | 2024-05-17 | 28.80 | 25.40 | 26.90 | -53.64 | -65.07% | 8 | 41 | 22.93% |
| NDXP240524P16350000 | 4/17/2024 4:00 PM | 2024-05-24 | 112.60 | 45.00 | 47.70 | 0.00 | 0.00% | - | 1 | 22.71% |
| NDXP240531P16350000 | 4/22/2024 1:36 PM | 2024-05-31 | 185.95 | 57.70 | 61.30 | 0.00 | 0.00% | 2 | 7 | 21.68% |
| NDXP240607P16350000 | 4/25/2024 2:42 PM | 2024-06-07 | 162.30 | 75.20 | 79.30 | 162.30 | - | - | 4 | 21.31% |
| NDX240621P16350000 | 4/23/2024 1:46 PM | 2024-06-21 | 179.34 | 107.40 | 111.00 | 0.00 | 0.00% | 5 | 14 | 20.52% |
| NDX240719P16350000 | 4/23/2024 3:01 PM | 2024-07-19 | 233.34 | 169.50 | 174.40 | 0.00 | 0.00% | 1 | 5 | 19.72% |
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
+2.02%
^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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%