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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C16500000 | 4/26/2024 7:48 PM | 2024-05-03 | 1,266.35 | 1,218.10 | 1,244.60 | 470.80 | 59.18% | 1 | 9 | 37.89% |
| NDXP240510C16500000 | 4/19/2024 5:14 PM | 2024-05-10 | 824.35 | 1,243.10 | 1,268.20 | 0.00 | 0.00% | 84 | 42 | 30.29% |
| NDX240517C16500000 | 4/23/2024 2:27 PM | 2024-05-17 | 1,052.49 | 1,270.00 | 1,293.90 | 0.00 | 0.00% | 1 | 67 | 27.62% |
| NDX240621C16500000 | 4/22/2024 5:15 PM | 2024-06-21 | 1,071.58 | 1,442.30 | 1,462.10 | 0.00 | 0.00% | 1 | 244 | 25.98% |
| NDXP240628C16500000 | 4/26/2024 5:12 PM | 2024-06-28 | 1,528.21 | 1,475.30 | 1,500.70 | -2.03 | -0.13% | 1 | 5 | 26.21% |
| NDX240719C16500000 | 4/23/2024 7:50 PM | 2024-07-19 | 1,420.90 | 1,576.50 | 1,596.50 | 0.00 | 0.00% | 2 | 10 | 26.21% |
| NDX240920C16500000 | 4/25/2024 7:04 PM | 2024-09-20 | 1,658.47 | 1,852.20 | 1,871.00 | 0.00 | 0.00% | 15 | 149 | 26.94% |
| NDX241115C16500000 | 4/18/2024 4:46 PM | 2024-11-15 | 2,040.40 | 2,102.60 | 2,122.10 | 0.00 | 0.00% | 12 | 12 | 28.24% |
| NDX241220C16500000 | 4/23/2024 3:11 PM | 2024-12-20 | 2,052.40 | 2,231.30 | 2,252.90 | 0.00 | 0.00% | 1 | 46 | 28.59% |
| NDXP241231C16500000 | 4/11/2024 1:32 PM | 2024-12-31 | 2,654.77 | 2,268.30 | 2,290.40 | 0.00 | 0.00% | 2 | 20 | 28.65% |
| NDX250117C16500000 | 3/1/2024 4:20 PM | 2025-01-17 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | 0.00% | 1 | 1 | 38.76% |
| NDX250620C16500000 | 4/2/2024 7:41 PM | 2025-06-20 | 3,241.35 | 2,532.20 | 3,082.20 | 0.00 | 0.00% | 20 | 30 | 33.33% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P16500000 | 4/26/2024 4:01 PM | 2024-04-30 | 1.15 | 0.45 | 1.00 | -4.35 | -79.09% | 26 | 23 | 31.52% |
| NDXP240501P16500000 | 4/24/2024 3:58 PM | 2024-05-01 | 3.60 | 1.40 | 2.10 | -8.32 | -69.80% | 2 | 20 | 29.90% |
| NDXP240502P16500000 | 4/24/2024 1:32 PM | 2024-05-02 | 12.08 | 2.35 | 3.20 | 0.00 | 0.00% | 25 | 26 | 28.32% |
| NDXP240503P16500000 | 4/26/2024 5:41 PM | 2024-05-03 | 6.45 | 4.40 | 5.40 | -17.15 | -72.67% | 27 | 73 | 27.97% |
| NDXP240506P16500000 | 4/26/2024 6:45 PM | 2024-05-06 | 8.07 | 6.70 | 7.80 | -23.13 | -74.13% | 9 | 9 | 24.27% |
| NDXP240507P16500000 | 4/12/2024 2:34 PM | 2024-05-07 | 40.50 | 8.90 | 10.20 | 0.00 | 0.00% | 1 | 1 | 24.15% |
| NDXP240509P16500000 | 4/19/2024 1:52 PM | 2024-05-09 | 93.86 | 13.80 | 15.40 | 0.00 | 0.00% | 1 | 2 | 23.86% |
| NDXP240510P16500000 | 4/26/2024 7:01 PM | 2024-05-10 | 17.38 | 16.90 | 18.60 | -29.20 | -62.69% | 45 | 12 | 23.84% |
| NDX240517P16500000 | 4/26/2024 3:08 PM | 2024-05-17 | 37.60 | 32.70 | 34.40 | -74.00 | -66.31% | 111 | 232 | 22.15% |
| NDXP240524P16500000 | 4/26/2024 7:11 PM | 2024-05-24 | 54.07 | 56.30 | 59.40 | -79.83 | -59.62% | 2 | 47 | 22.10% |
| NDXP240531P16500000 | 4/25/2024 7:58 PM | 2024-05-31 | 120.90 | 71.10 | 74.90 | 0.00 | 0.00% | 1 | 6 | 21.13% |
| NDXP240607P16500000 | 4/26/2024 7:21 PM | 2024-06-07 | 88.25 | 90.60 | 95.10 | -49.58 | -35.97% | 2 | 2 | 20.79% |
| NDX240621P16500000 | 4/26/2024 7:17 PM | 2024-06-21 | 122.50 | 125.80 | 129.70 | -117.90 | -49.04% | 6 | 401 | 20.04% |
| NDXP240628P16500000 | 4/24/2024 1:42 PM | 2024-06-28 | 171.01 | 145.60 | 150.80 | 0.00 | 0.00% | 10 | 58 | 19.99% |
| NDX240719P16500000 | 4/22/2024 2:27 PM | 2024-07-19 | 389.80 | 191.80 | 197.20 | 0.00 | 0.00% | 1 | 13 | 19.28% |
| NDX240816P16500000 | 4/24/2024 4:06 PM | 2024-08-16 | 322.63 | 259.80 | 264.10 | 0.00 | 0.00% | 2 | 16 | 18.99% |
| NDX240920P16500000 | 4/25/2024 7:04 PM | 2024-09-20 | 407.25 | 334.20 | 341.10 | 0.00 | 0.00% | 17 | 159 | 18.75% |
| NDXP240930P16500000 | 3/20/2024 6:34 PM | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | 0.00% | 2 | 3 | 24.95% |
| NDX241018P16500000 | 4/26/2024 6:04 PM | 2024-10-18 | 387.40 | 391.40 | 399.10 | -33.60 | -7.98% | 12 | 5 | 18.63% |
| NDX241115P16500000 | 1/11/2024 8:46 PM | 2024-11-15 | 814.13 | 508.60 | 521.60 | 0.00 | 0.00% | - | 4 | 20.06% |
| NDX241220P16500000 | 4/19/2024 1:41 PM | 2024-12-20 | 686.00 | 522.40 | 531.80 | 0.00 | 0.00% | 37 | 417 | 18.73% |
| NDX250117P16500000 | 4/23/2024 4:29 PM | 2025-01-17 | 634.96 | 558.90 | 569.60 | 0.00 | 0.00% | 3 | 3 | 18.44% |
| NDX250321P16500000 | 4/15/2024 2:13 PM | 2025-03-21 | 647.00 | 640.10 | 658.80 | 0.00 | 0.00% | 5 | 5 | 18.09% |
| NDX250620P16500000 | 12/27/2023 6:21 PM | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | 0.00% | 1 | 11 | 21.23% |
| NDX251219P16500000 | 3/26/2024 2:03 PM | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | 0.00% | 25 | 25 | 18.73% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%