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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C16800000 | 4/25/2024 3:55 PM | 2024-04-29 | 494.66 | 895.70 | 926.30 | 0.00 | 0.00% | 1 | 1 | 40.63% |
| NDXP240509C16800000 | 4/22/2024 2:22 PM | 2024-05-09 | 893.36 | 954.80 | 979.30 | 363.36 | 68.56% | 1 | 1 | 27.22% |
| NDXP240510C16800000 | 4/19/2024 4:33 PM | 2024-05-10 | 551.49 | 960.30 | 984.30 | 0.00 | 0.00% | 74 | 38 | 26.83% |
| NDXP240513C16800000 | 4/22/2024 2:49 PM | 2024-05-13 | 536.57 | 968.10 | 992.10 | 0.00 | 0.00% | 36 | 29 | 25.10% |
| NDX240517C16800000 | 4/26/2024 4:19 PM | 2024-05-17 | 1,019.33 | 995.40 | 1,017.60 | 386.49 | 61.07% | 2 | 120 | 24.96% |
| NDX240621C16800000 | 4/24/2024 1:51 PM | 2024-06-21 | 1,186.65 | 1,192.70 | 1,210.90 | 6.90 | 0.58% | 10 | 72 | 24.38% |
| NDXP240628C16800000 | 2/22/2024 3:08 PM | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | 0.00% | 1 | 4 | 50.13% |
| NDX240719C16800000 | 4/22/2024 4:24 PM | 2024-07-19 | 984.90 | 1,335.60 | 1,354.20 | 0.00 | 0.00% | 4 | 5 | 24.80% |
| NDX240920C16800000 | 12/14/2023 9:02 PM | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | 0.00% | 6 | 8 | 18.07% |
| NDX241115C16800000 | 3/26/2024 2:27 PM | 2024-11-15 | 2,523.20 | 1,557.90 | 1,571.40 | 0.00 | 0.00% | 8 | 24 | 20.49% |
| NDX241220C16800000 | 4/2/2024 2:01 PM | 2024-12-20 | 2,386.70 | 2,015.10 | 2,036.10 | 0.00 | 0.00% | 1 | 22 | 27.69% |
| NDX250117C16800000 | 2/20/2024 4:24 PM | 2025-01-17 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | 0.00% | - | 1 | 38.96% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P16800000 | 4/26/2024 4:31 PM | 2024-04-30 | 1.85 | 0.85 | 1.40 | -21.85 | -92.19% | 6 | 31 | 25.38% |
| NDXP240501P16800000 | 4/25/2024 4:14 PM | 2024-05-01 | 46.00 | 3.40 | 4.20 | 0.00 | 0.00% | 2 | 22 | 25.72% |
| NDXP240503P16800000 | 4/26/2024 7:42 PM | 2024-05-03 | 10.77 | 10.40 | 12.00 | -25.24 | -70.09% | 24 | 44 | 25.38% |
| NDXP240506P16800000 | 4/26/2024 2:08 PM | 2024-05-06 | 23.20 | 14.80 | 16.50 | -20.82 | -47.30% | 1 | 7 | 22.18% |
| NDXP240508P16800000 | 4/19/2024 3:36 PM | 2024-05-08 | 177.90 | 23.20 | 25.10 | 0.00 | 0.00% | 2 | 6 | 22.13% |
| NDXP240510P16800000 | 4/25/2024 6:45 PM | 2024-05-10 | 95.00 | 32.50 | 34.70 | 0.00 | 0.00% | 16 | 24 | 22.14% |
| NDXP240513P16800000 | 4/26/2024 5:17 PM | 2024-05-13 | 38.90 | 36.80 | 40.70 | -161.60 | -80.60% | 1 | 50 | 20.86% |
| NDXP240514P16800000 | 4/23/2024 2:00 PM | 2024-05-14 | 121.80 | 42.70 | 45.40 | 0.00 | 0.00% | 1 | 51 | 20.89% |
| NDX240517P16800000 | 4/26/2024 5:23 PM | 2024-05-17 | 55.52 | 56.00 | 58.00 | -116.78 | -67.78% | 14 | 358 | 20.75% |
| NDXP240520P16800000 | 4/23/2024 6:09 PM | 2024-05-20 | 117.25 | 62.90 | 67.60 | 0.00 | 0.00% | 3 | 3 | 20.34% |
| NDXP240522P16800000 | 4/24/2024 4:17 PM | 2024-05-22 | 132.48 | 70.60 | 79.30 | 0.00 | 0.00% | 2 | 2 | 20.59% |
| NDXP240523P16800000 | 4/19/2024 2:24 PM | 2024-05-23 | 248.02 | 78.40 | 90.20 | 0.00 | 0.00% | 4 | 4 | 21.14% |
| NDXP240524P16800000 | 4/26/2024 5:02 PM | 2024-05-24 | 88.40 | 88.80 | 92.70 | -115.00 | -56.54% | 1 | 9 | 20.95% |
| NDXP240531P16800000 | 4/24/2024 4:31 PM | 2024-05-31 | 176.10 | 107.90 | 112.50 | 0.00 | 0.00% | 1 | 16 | 20.09% |
| NDXP240614P16800000 | 4/19/2024 3:12 PM | 2024-06-14 | 336.95 | 154.90 | 163.90 | 0.00 | 0.00% | 1 | 1 | 19.75% |
| NDX240621P16800000 | 4/26/2024 6:19 PM | 2024-06-21 | 172.60 | 172.70 | 177.20 | -43.90 | -20.28% | 30 | 136 | 19.10% |
| NDXP240628P16800000 | 4/25/2024 2:52 PM | 2024-06-28 | 344.80 | 194.90 | 200.90 | 0.00 | 0.00% | 2 | 11 | 19.06% |
| NDX240719P16800000 | 4/26/2024 4:50 PM | 2024-07-19 | 243.37 | 246.40 | 252.30 | -141.03 | -36.69% | 1 | 39 | 18.40% |
| NDX240816P16800000 | 4/26/2024 4:20 PM | 2024-08-16 | 322.30 | 319.60 | 324.90 | -76.10 | -19.10% | 1 | 8 | 18.16% |
| NDX240920P16800000 | 4/25/2024 3:20 PM | 2024-09-20 | 548.20 | 399.10 | 406.30 | 0.00 | 0.00% | 1 | 15 | 17.96% |
| NDXP240930P16800000 | 3/20/2024 6:47 PM | 2024-09-30 | 399.00 | 688.70 | 702.50 | 0.00 | 0.00% | - | 5 | 24.50% |
| NDX241115P16800000 | 4/10/2024 2:58 PM | 2024-11-15 | 530.53 | 531.80 | 541.80 | 0.00 | 0.00% | - | 1 | 18.18% |
| NDX241220P16800000 | 3/21/2024 1:31 PM | 2024-12-20 | 514.10 | 861.00 | 880.50 | 0.00 | 0.00% | 2 | 36 | 23.26% |
| NDXP241231P16800000 | 4/17/2024 4:32 PM | 2024-12-31 | 746.95 | 608.40 | 621.50 | 0.00 | 0.00% | 4 | 0 | 17.92% |
| NDX250117P16800000 | 4/23/2024 6:55 PM | 2025-01-17 | 703.40 | 632.40 | 643.50 | 0.00 | 0.00% | 1 | 2 | 17.73% |
| NDX250321P16800000 | 3/15/2024 6:30 PM | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | 0.00% | - | 13 | 17.60% |
| NDX251219P16800000 | 4/4/2024 4:37 PM | 2025-12-19 | 949.80 | 925.10 | 1,071.80 | 0.00 | 0.00% | 1 | 1 | 16.87% |
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%