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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C16600000 | 4/19/2024 4:23 PM | 2024-05-03 | 651.40 | 1,119.40 | 1,145.70 | 0.00 | 0.00% | 1 | 1 | 35.73% |
| NDXP240510C16600000 | 4/19/2024 5:13 PM | 2024-05-10 | 747.05 | 1,148.00 | 1,172.30 | 0.00 | 0.00% | 46 | 23 | 29.05% |
| NDXP240513C16600000 | 4/19/2024 3:45 PM | 2024-05-13 | 792.05 | 1,153.90 | 1,179.00 | 0.00 | 0.00% | 3 | 2 | 27.11% |
| NDXP240514C16600000 | 4/22/2024 3:13 PM | 2024-05-14 | 658.52 | 1,159.90 | 1,184.00 | 658.52 | - | - | 3 | 26.95% |
| NDX240517C16600000 | 4/22/2024 3:13 PM | 2024-05-17 | 684.37 | 1,177.00 | 1,199.60 | 0.00 | 0.00% | 6 | 30 | 26.60% |
| NDX240621C16600000 | 4/19/2024 3:31 PM | 2024-06-21 | 1,033.87 | 1,357.20 | 1,376.80 | 0.00 | 0.00% | 1 | 21 | 25.43% |
| NDXP240628C16600000 | 11/28/2023 3:44 PM | 2024-06-28 | 819.80 | 1,289.70 | 1,303.50 | 0.00 | 0.00% | - | 1 | 20.60% |
| NDX240719C16600000 | 2/1/2024 3:04 PM | 2024-07-19 | 1,463.35 | 2,213.70 | 2,229.30 | 0.00 | 0.00% | - | 2 | 49.40% |
| NDX241115C16600000 | 4/18/2024 4:46 PM | 2024-11-15 | 1,968.48 | 2,028.40 | 2,047.70 | 0.00 | 0.00% | - | 12 | 27.91% |
| NDX241220C16600000 | 11/7/2023 7:44 PM | 2024-12-20 | 1,078.10 | 1,288.00 | 1,476.00 | 0.00 | 0.00% | 8 | 5 | 14.41% |
| NDX251219C16600000 | 6/23/2023 1:53 PM | 2025-12-19 | 1,920.00 | 2,098.00 | 2,298.00 | 0.00 | 0.00% | 1 | 0 | 19.16% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16600000 | 4/26/2024 2:22 PM | 2024-04-29 | 0.80 | 0.10 | 0.50 | -3.23 | -80.15% | 4 | 6 | 33.06% |
| NDXP240430P16600000 | 4/24/2024 3:30 PM | 2024-04-30 | 8.01 | 0.50 | 1.05 | 0.00 | 0.00% | 1 | 4 | 29.30% |
| NDXP240501P16600000 | 4/17/2024 6:46 PM | 2024-05-01 | 37.00 | 1.75 | 2.50 | 0.00 | 0.00% | 10 | 13 | 28.33% |
| NDXP240502P16600000 | 4/26/2024 6:45 PM | 2024-05-02 | 4.35 | 3.00 | 4.10 | 4.35 | - | 10 | 12 | 27.23% |
| NDXP240503P16600000 | 4/26/2024 7:59 PM | 2024-05-03 | 6.10 | 5.80 | 6.90 | -27.52 | -81.86% | 12 | 19 | 27.03% |
| NDXP240506P16600000 | 4/26/2024 6:10 PM | 2024-05-06 | 10.40 | 8.60 | 9.90 | 10.40 | - | 3 | 4 | 23.54% |
| NDXP240507P16600000 | 4/26/2024 1:37 PM | 2024-05-07 | 21.75 | 11.30 | 12.80 | -54.48 | -71.47% | 1 | 1 | 23.46% |
| NDXP240509P16600000 | 4/26/2024 6:45 PM | 2024-05-09 | 19.05 | 17.00 | 18.90 | 19.05 | - | 11 | 15 | 23.21% |
| NDXP240510P16600000 | 4/24/2024 3:00 PM | 2024-05-10 | 46.35 | 20.90 | 22.70 | 0.00 | 0.00% | 4 | 12 | 23.23% |
| NDXP240513P16600000 | 4/26/2024 5:31 PM | 2024-05-13 | 26.33 | 23.80 | 27.90 | 26.33 | - | 1 | 0 | 21.98% |
| NDXP240514P16600000 | 4/22/2024 7:15 PM | 2024-05-14 | 112.30 | 28.50 | 31.00 | 0.00 | 0.00% | 1 | 1 | 21.89% |
| NDXP240515P16600000 | 4/23/2024 2:17 PM | 2024-05-15 | 92.30 | 32.90 | 37.10 | 92.30 | - | - | 1 | 22.27% |
| NDXP240516P16600000 | 4/26/2024 6:43 PM | 2024-05-16 | 38.50 | 36.30 | 40.40 | 38.50 | - | 3 | 3 | 22.17% |
| NDX240517P16600000 | 4/26/2024 7:50 PM | 2024-05-17 | 37.00 | 39.00 | 40.60 | -43.00 | -53.75% | 41 | 152 | 21.63% |
| NDXP240520P16600000 | 4/25/2024 1:37 PM | 2024-05-20 | 140.30 | 44.60 | 48.40 | 140.30 | - | - | 1 | 21.18% |
| NDXP240522P16600000 | 4/24/2024 4:17 PM | 2024-05-22 | 99.10 | 50.20 | 57.80 | 99.10 | - | - | 1 | 21.38% |
| NDXP240524P16600000 | 4/22/2024 6:29 PM | 2024-05-24 | 166.90 | 65.50 | 68.90 | 166.90 | - | - | 1 | 21.71% |
| NDXP240529P16600000 | 4/25/2024 7:55 PM | 2024-05-29 | 130.45 | 70.60 | 82.30 | 130.45 | - | - | 5 | 21.12% |
| NDXP240531P16600000 | 4/4/2024 6:10 PM | 2024-05-31 | 85.50 | 81.70 | 85.80 | 0.00 | 0.00% | 2 | 2 | 20.78% |
| NDXP240607P16600000 | 4/24/2024 6:32 PM | 2024-06-07 | 154.38 | 102.70 | 107.40 | 154.38 | - | - | 10 | 20.46% |
| NDX240621P16600000 | 4/25/2024 3:55 PM | 2024-06-21 | 247.75 | 139.80 | 143.90 | 0.00 | 0.00% | 1 | 77 | 19.72% |
| NDXP240628P16600000 | 4/12/2024 4:37 PM | 2024-06-28 | 198.05 | 160.40 | 166.00 | 0.00 | 0.00% | 2 | 3 | 19.68% |
| NDX240719P16600000 | 4/25/2024 2:45 PM | 2024-07-19 | 329.80 | 208.70 | 213.00 | 0.00 | 0.00% | 8 | 19 | 18.94% |
| NDX240920P16600000 | 4/25/2024 3:35 PM | 2024-09-20 | 487.40 | 354.60 | 361.90 | 0.00 | 0.00% | 1 | 25 | 18.49% |
| NDX241018P16600000 | 12/11/2023 3:30 PM | 2024-10-18 | 1,039.50 | 771.20 | 789.60 | 0.00 | 0.00% | - | 2 | 26.95% |
| NDX241115P16600000 | 2/8/2024 4:43 PM | 2024-11-15 | 564.40 | 521.30 | 534.80 | 0.00 | 0.00% | 5 | 5 | 19.58% |
| NDX241220P16600000 | 4/26/2024 7:31 PM | 2024-12-20 | 539.50 | 546.20 | 555.00 | -203.97 | -27.43% | 30 | 14 | 18.48% |
| NDXP241231P16600000 | 1/24/2024 4:34 PM | 2024-12-31 | 674.72 | 574.10 | 598.20 | 0.00 | 0.00% | 1 | 1 | 18.91% |
| NDX250117P16600000 | 4/23/2024 6:43 PM | 2025-01-17 | 646.55 | 582.60 | 593.30 | 646.55 | - | - | 3 | 18.20% |
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%