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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16400000 | 4/25/2024 2:01 PM | 2024-05-10 | 903.85 | 1,340.20 | 1,365.20 | 0.00 | 0.00% | 2 | 45 | 30.49% |
| NDX240517C16400000 | 4/22/2024 4:25 PM | 2024-05-17 | 1,406.34 | 1,364.50 | 1,387.80 | 501.94 | 55.50% | 5 | 70 | 27.82% |
| NDX240621C16400000 | 1/3/2024 4:01 PM | 2024-06-21 | 1,067.57 | 1,804.70 | 1,820.10 | 0.00 | 0.00% | 4 | 36 | 38.67% |
| NDXP240628C16400000 | 11/28/2023 3:39 PM | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | 0.00% | - | 6 | 19.34% |
| NDX240816C16400000 | 11/1/2023 4:35 PM | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | 0.00% | 4 | 7 | 0.00% |
| NDX240920C16400000 | 3/22/2024 7:33 PM | 2024-09-20 | 2,631.00 | 1,514.00 | 1,531.40 | 0.00 | 0.00% | 125 | 125 | 15.69% |
| NDX241220C16400000 | 1/17/2024 2:38 PM | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16400000 | 4/25/2024 7:55 PM | 2024-04-29 | 2.75 | 0.05 | 0.45 | 0.00 | 0.00% | 16 | 18 | 31.15% |
| NDXP240430P16400000 | 4/26/2024 5:27 PM | 2024-04-30 | 0.68 | 0.40 | 0.90 | -53.84 | -98.75% | 1 | 2 | 29.02% |
| NDXP240501P16400000 | 4/24/2024 3:58 PM | 2024-05-01 | 9.07 | 1.10 | 1.80 | 0.00 | 0.00% | 1 | 28 | 28.17% |
| NDXP240503P16400000 | 4/26/2024 7:05 PM | 2024-05-03 | 4.42 | 3.40 | 4.40 | -9.43 | -68.09% | 8 | 8 | 26.91% |
| NDXP240506P16400000 | 4/26/2024 4:41 PM | 2024-05-06 | 7.51 | 5.30 | 6.40 | -9.87 | -56.79% | 5 | 4 | 23.86% |
| NDXP240507P16400000 | 4/26/2024 3:35 PM | 2024-05-07 | 11.33 | 7.20 | 8.40 | -24.77 | -68.61% | 2 | 1 | 23.81% |
| NDXP240509P16400000 | 4/19/2024 1:52 PM | 2024-05-09 | 80.36 | 10.20 | 14.20 | 0.00 | 0.00% | 1 | 2 | 24.11% |
| NDXP240510P16400000 | 4/26/2024 7:43 PM | 2024-05-10 | 13.85 | 14.00 | 15.50 | -49.98 | -78.30% | 6 | 6 | 23.63% |
| NDX240517P16400000 | 4/26/2024 6:40 PM | 2024-05-17 | 28.20 | 27.60 | 29.20 | -48.72 | -63.34% | 11 | 105 | 22.12% |
| NDXP240524P16400000 | 4/4/2024 7:26 PM | 2024-05-24 | 90.10 | 48.40 | 51.20 | 0.00 | 0.00% | 1 | 1 | 22.09% |
| NDXP240531P16400000 | 4/25/2024 2:34 PM | 2024-05-31 | 142.50 | 62.00 | 65.50 | 0.00 | 0.00% | 1 | 3 | 21.18% |
| NDXP240614P16400000 | 4/24/2024 6:05 PM | 2024-06-14 | 137.10 | 97.50 | 107.50 | 0.00 | 0.00% | 1 | 3 | 20.95% |
| NDX240621P16400000 | 4/26/2024 7:16 PM | 2024-06-21 | 109.79 | 113.20 | 116.90 | -62.94 | -36.44% | 6 | 82 | 20.18% |
| NDXP240628P16400000 | 3/19/2024 5:19 PM | 2024-06-28 | 186.89 | 244.40 | 252.60 | 0.00 | 0.00% | 2 | 2 | 25.85% |
| NDX240719P16400000 | 4/25/2024 2:43 PM | 2024-07-19 | 282.30 | 176.70 | 181.70 | 0.00 | 0.00% | 3 | 7 | 19.46% |
| NDX240816P16400000 | 4/4/2024 2:58 PM | 2024-08-16 | 203.20 | 242.00 | 246.40 | 0.00 | 0.00% | 1 | 2 | 19.18% |
| NDX240920P16400000 | 4/25/2024 3:30 PM | 2024-09-20 | 429.00 | 315.00 | 322.00 | 0.00 | 0.00% | 1 | 226 | 18.96% |
| NDX241115P16400000 | 4/4/2024 1:42 PM | 2024-11-15 | 380.52 | 439.40 | 448.80 | 0.00 | 0.00% | 5 | 5 | 19.12% |
| NDX241220P16400000 | 2/20/2024 2:49 PM | 2024-12-20 | 652.42 | 447.70 | 454.50 | 0.00 | 0.00% | 1 | 50 | 17.78% |
| NDX250117P16400000 | 4/22/2024 3:32 PM | 2025-01-17 | 739.69 | 536.70 | 546.80 | 0.00 | 0.00% | 3 | 3 | 18.63% |
| NDX250321P16400000 | 4/19/2024 5:36 PM | 2025-03-21 | 830.00 | 616.50 | 635.00 | 0.00 | 0.00% | 3 | 4 | 18.28% |
| NDX250620P16400000 | 12/26/2023 6:49 PM | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | 0.00% | - | 20 | 21.60% |
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%