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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C16625000 | 4/16/2024 3:47 PM | 2024-05-17 | 1,291.19 | 1,153.90 | 1,177.20 | 0.00 | 0.00% | - | 0 | 25.82% |
| NDX240621C16625000 | 4/19/2024 7:52 PM | 2024-06-21 | 911.91 | 1,335.80 | 1,355.60 | 0.00 | 0.00% | 1 | 3 | 25.06% |
| NDXP240628C16625000 | 1/22/2024 5:23 PM | 2024-06-28 | 1,500.00 | 1,432.00 | 1,443.20 | 0.00 | 0.00% | 1 | 1 | 27.33% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P16625000 | 4/26/2024 2:19 PM | 2024-05-03 | 11.00 | 6.20 | 7.30 | -9.00 | -45.00% | 1 | 21 | 24.78% |
| NDXP240507P16625000 | 4/17/2024 7:01 PM | 2024-05-07 | 79.28 | 11.20 | 15.30 | 0.00 | 0.00% | - | 1 | 22.75% |
| NDXP240508P16625000 | 4/19/2024 1:42 PM | 2024-05-08 | 107.85 | 15.10 | 16.70 | 0.00 | 0.00% | 3 | 2 | 22.19% |
| NDXP240510P16625000 | 4/1/2024 1:34 PM | 2024-05-10 | 39.80 | 22.00 | 23.90 | 0.00 | 0.00% | 2 | 5 | 22.25% |
| NDX240517P16625000 | 4/26/2024 5:17 PM | 2024-05-17 | 42.10 | 40.80 | 42.50 | -71.30 | -62.87% | 7 | 15 | 21.01% |
| NDXP240524P16625000 | 4/25/2024 1:30 PM | 2024-05-24 | 170.12 | 68.00 | 71.50 | 0.00 | 0.00% | 2 | 2 | 21.23% |
| NDXP240531P16625000 | 4/19/2024 4:16 PM | 2024-05-31 | 272.20 | 84.60 | 88.70 | 0.00 | 0.00% | 1 | 1 | 20.39% |
| NDX240621P16625000 | 4/25/2024 7:11 PM | 2024-06-21 | 207.90 | 143.50 | 147.70 | 0.00 | 0.00% | 7 | 19 | 19.47% |
| NDX240719P16625000 | 4/23/2024 2:32 PM | 2024-07-19 | 288.80 | 213.10 | 218.50 | 0.00 | 0.00% | 1 | 2 | 18.79% |
| NDX240816P16625000 | 4/19/2024 2:31 PM | 2024-08-16 | 457.30 | 283.10 | 288.10 | 0.00 | 0.00% | 1 | 1 | 18.56% |
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%