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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C16750000 | 4/22/2024 6:13 PM | 2024-05-01 | 610.16 | 955.60 | 982.70 | 0.00 | 0.00% | 6 | 0 | 33.71% |
| NDX240517C16750000 | 1/9/2024 8:13 PM | 2024-05-17 | 790.71 | 1,469.50 | 1,479.70 | 0.00 | 0.00% | - | 1 | 56.57% |
| NDX240719C16750000 | 1/24/2024 6:34 PM | 2024-07-19 | 1,666.00 | 1,797.50 | 1,814.50 | 0.00 | 0.00% | - | 1 | 38.86% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P16750000 | 4/26/2024 2:17 PM | 2024-04-30 | 2.29 | 0.70 | 1.30 | -13.68 | -85.66% | 6 | 6 | 26.37% |
| NDXP240501P16750000 | 4/26/2024 2:20 PM | 2024-05-01 | 6.80 | 2.85 | 3.60 | -32.00 | -82.47% | 1 | 2 | 26.30% |
| NDXP240503P16750000 | 4/25/2024 7:51 PM | 2024-05-03 | 45.72 | 9.00 | 10.30 | 0.00 | 0.00% | 6 | 2 | 25.73% |
| NDXP240508P16750000 | 4/25/2024 7:38 PM | 2024-05-08 | 62.68 | 20.40 | 22.40 | 0.00 | 0.00% | 2 | 12 | 22.44% |
| NDXP240509P16750000 | 4/26/2024 6:11 PM | 2024-05-09 | 26.13 | 24.20 | 26.20 | -109.03 | -80.67% | 11 | 13 | 22.32% |
| NDXP240510P16750000 | 4/23/2024 2:27 PM | 2024-05-10 | 88.65 | 28.90 | 31.00 | 0.00 | 0.00% | 1 | 1 | 22.38% |
| NDX240517P16750000 | 4/25/2024 5:04 PM | 2024-05-17 | 76.20 | 51.10 | 53.00 | -40.00 | -34.42% | 1 | 28 | 20.97% |
| NDXP240524P16750000 | 4/26/2024 6:28 PM | 2024-05-24 | 83.67 | 82.30 | 86.10 | -147.48 | -63.80% | 2 | 7 | 21.14% |
| NDXP240531P16750000 | 4/26/2024 6:10 PM | 2024-05-31 | 101.21 | 100.60 | 105.10 | -236.74 | -70.05% | 6 | 5 | 20.25% |
| NDX240621P16750000 | 4/26/2024 5:38 PM | 2024-06-21 | 159.52 | 163.80 | 168.20 | -124.98 | -43.93% | 1 | 154 | 19.25% |
| NDXP240628P16750000 | 4/17/2024 7:30 PM | 2024-06-28 | 219.48 | 185.60 | 191.60 | -84.69 | -27.84% | 2 | 8 | 19.21% |
| NDX240719P16750000 | 4/23/2024 5:11 PM | 2024-07-19 | 315.60 | 236.10 | 241.00 | 0.00 | 0.00% | 2 | 18 | 18.50% |
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%