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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16700000 | 4/25/2024 2:01 PM | 2024-05-10 | 654.65 | 1,053.20 | 1,077.70 | 0.00 | 0.00% | 1 | 26 | 26.90% |
| NDXP240513C16700000 | 4/22/2024 2:24 PM | 2024-05-13 | 614.45 | 1,060.20 | 1,084.80 | 0.00 | 0.00% | 12 | 38 | 25.29% |
| NDX240517C16700000 | 4/22/2024 3:47 PM | 2024-05-17 | 642.77 | 1,085.40 | 1,108.20 | 0.00 | 0.00% | 41 | 82 | 25.17% |
| NDX240621C16700000 | 3/14/2024 2:34 PM | 2024-06-21 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | 0.00% | 12 | 60 | 40.22% |
| NDX240719C16700000 | 11/16/2023 4:24 PM | 2024-07-19 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | 0.00% | 4 | 8 | 13.99% |
| NDX241018C16700000 | 1/5/2024 2:52 PM | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | 0.00% | 1 | 1 | 31.34% |
| NDX241220C16700000 | 1/17/2024 2:38 PM | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 32 | 0.00% |
| NDX251219C16700000 | 6/23/2023 1:52 PM | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | 0.00% | 1 | 1 | 19.21% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16700000 | 4/26/2024 2:28 PM | 2024-04-29 | 0.95 | 0.10 | 0.55 | -4.75 | -83.33% | 7 | 7 | 25.00% |
| NDXP240501P16700000 | 4/26/2024 6:34 PM | 2024-05-01 | 3.54 | 2.35 | 3.10 | -37.78 | -91.43% | 8 | 30 | 24.04% |
| NDXP240503P16700000 | 4/26/2024 7:53 PM | 2024-05-03 | 7.80 | 7.70 | 8.90 | -53.52 | -87.28% | 5 | 9 | 24.17% |
| NDXP240508P16700000 | 4/25/2024 7:38 PM | 2024-05-08 | 56.18 | 18.00 | 19.90 | 0.00 | 0.00% | 1 | 6 | 21.77% |
| NDXP240509P16700000 | 4/19/2024 2:39 PM | 2024-05-09 | 152.20 | 21.50 | 23.40 | 0.00 | 0.00% | 1 | 1 | 21.71% |
| NDXP240510P16700000 | 4/25/2024 6:47 PM | 2024-05-10 | 78.00 | 26.00 | 27.90 | 0.00 | 0.00% | 8 | 10 | 21.83% |
| NDX240517P16700000 | 4/26/2024 5:57 PM | 2024-05-17 | 45.73 | 46.70 | 48.40 | -92.22 | -66.85% | 1 | 48 | 20.67% |
| NDXP240524P16700000 | 4/26/2024 6:26 PM | 2024-05-24 | 77.00 | 76.30 | 79.90 | -58.95 | -43.36% | 2 | 31 | 20.94% |
| NDXP240531P16700000 | 4/19/2024 2:50 PM | 2024-05-31 | 241.70 | 93.90 | 98.20 | 0.00 | 0.00% | 6 | 8 | 20.13% |
| NDX240621P16700000 | 4/25/2024 3:55 PM | 2024-06-21 | 273.05 | 155.40 | 159.70 | 0.00 | 0.00% | 1 | 59 | 19.24% |
| NDXP240628P16700000 | 4/19/2024 7:33 PM | 2024-06-28 | 430.30 | 176.80 | 182.60 | 0.00 | 0.00% | 2 | 5 | 19.21% |
| NDX240719P16700000 | 4/19/2024 2:05 PM | 2024-07-19 | 385.37 | 226.80 | 232.40 | 0.00 | 0.00% | 1 | 7 | 18.58% |
| NDX240920P16700000 | 4/26/2024 3:38 PM | 2024-09-20 | 382.60 | 376.20 | 383.80 | -133.00 | -25.80% | 2 | 15 | 18.17% |
| NDX241018P16700000 | 2/13/2024 2:42 PM | 2024-10-18 | 585.00 | 471.70 | 480.30 | 0.00 | 0.00% | - | 5 | 18.94% |
| NDX241220P16700000 | 4/19/2024 3:40 PM | 2024-12-20 | 774.00 | 572.00 | 579.70 | 0.00 | 0.00% | 1 | 22 | 18.21% |
| NDXP241231P16700000 | 1/24/2024 4:37 PM | 2024-12-31 | 697.05 | 596.40 | 620.20 | 0.00 | 0.00% | 1 | 1 | 18.58% |
| NDX250321P16700000 | 4/12/2024 4:36 PM | 2025-03-21 | 714.10 | 689.80 | 708.90 | 0.00 | 0.00% | 1 | 1 | 17.63% |
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%