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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C16900000 | 4/23/2024 4:15 PM | 2024-04-30 | 615.46 | 801.30 | 828.80 | 0.00 | 0.00% | 1 | 2 | 27.51% |
| NDXP240503C16900000 | 4/17/2024 6:33 PM | 2024-05-03 | 805.54 | 829.60 | 854.80 | 0.00 | 0.00% | 2 | 5 | 28.07% |
| NDXP240510C16900000 | 4/25/2024 2:58 PM | 2024-05-10 | 512.75 | 869.30 | 892.50 | 0.00 | 0.00% | 1 | 50 | 24.86% |
| NDXP240513C16900000 | 4/22/2024 2:47 PM | 2024-05-13 | 478.14 | 877.80 | 901.10 | 0.00 | 0.00% | 48 | 62 | 23.47% |
| NDX240517C16900000 | 4/24/2024 1:56 PM | 2024-05-17 | 843.24 | 907.50 | 928.90 | 0.00 | 0.00% | 50 | 204 | 23.60% |
| NDX240621C16900000 | 12/27/2023 5:45 PM | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | 0.00% | 12 | 34 | 29.68% |
| NDXP240628C16900000 | 11/30/2023 6:22 PM | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | 0.00% | - | 8 | 18.89% |
| NDX240719C16900000 | 4/22/2024 4:45 PM | 2024-07-19 | 909.05 | 1,258.40 | 1,276.60 | 0.00 | 0.00% | 4 | 4 | 24.22% |
| NDX240920C16900000 | 12/28/2023 3:05 PM | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | 0.00% | 4 | 4 | 27.02% |
| NDX241220C16900000 | 2/15/2024 8:45 PM | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | 0.00% | 1 | 54 | 32.50% |
| NDXP241231C16900000 | 1/12/2024 4:34 PM | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | 0.00% | - | 1 | 34.38% |
| NDX250117C16900000 | 2/20/2024 4:24 PM | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | 0.00% | 1 | 1 | 38.46% |
| NDX251219C16900000 | 8/7/2023 4:47 PM | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | 0.00% | - | 6 | 19.15% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16900000 | 4/26/2024 5:10 PM | 2024-04-29 | 0.52 | 0.25 | 0.65 | -19.08 | -97.35% | 172 | 15 | 20.84% |
| NDXP240430P16900000 | 4/26/2024 8:11 PM | 2024-04-30 | 1.37 | 1.15 | 1.75 | -21.03 | -93.88% | 32 | 32 | 20.43% |
| NDXP240501P16900000 | 4/26/2024 6:39 PM | 2024-05-01 | 7.00 | 4.90 | 5.80 | -35.80 | -83.64% | 37 | 52 | 22.00% |
| NDXP240503P16900000 | 4/26/2024 5:41 PM | 2024-05-03 | 18.40 | 14.60 | 16.10 | -84.77 | -82.17% | 8 | 28 | 22.80% |
| NDXP240506P16900000 | 4/26/2024 4:16 PM | 2024-05-06 | 26.91 | 20.10 | 21.90 | -187.29 | -87.44% | 4 | 3 | 20.52% |
| NDXP240510P16900000 | 4/25/2024 2:39 PM | 2024-05-10 | 144.52 | 40.70 | 43.10 | 0.00 | 0.00% | 6 | 7 | 20.84% |
| NDX240517P16900000 | 4/26/2024 5:17 PM | 2024-05-17 | 67.05 | 67.20 | 69.20 | -86.95 | -56.46% | 10 | 207 | 19.82% |
| NDXP240521P16900000 | 4/18/2024 1:43 PM | 2024-05-21 | 214.89 | 80.30 | 85.40 | 0.00 | 0.00% | - | 13 | 19.58% |
| NDXP240523P16900000 | 4/18/2024 1:43 PM | 2024-05-23 | 231.80 | 92.60 | 104.70 | 0.00 | 0.00% | - | 13 | 20.37% |
| NDXP240524P16900000 | 4/26/2024 5:04 PM | 2024-05-24 | 103.00 | 103.40 | 107.60 | -87.60 | -45.96% | 1 | 3 | 20.22% |
| NDXP240531P16900000 | 4/23/2024 7:45 PM | 2024-05-31 | 189.65 | 123.80 | 128.70 | 0.00 | 0.00% | 1 | 7 | 19.46% |
| NDXP240607P16900000 | 4/26/2024 3:48 PM | 2024-06-07 | 150.02 | 149.10 | 154.80 | -41.97 | -21.86% | 1 | 4 | 19.25% |
| NDXP240614P16900000 | 4/25/2024 3:09 PM | 2024-06-14 | 325.01 | 173.20 | 182.60 | 0.00 | 0.00% | 1 | 2 | 19.22% |
| NDX240621P16900000 | 4/25/2024 7:41 PM | 2024-06-21 | 281.00 | 191.80 | 196.50 | 0.00 | 0.00% | 2 | 51 | 18.62% |
| NDXP240628P16900000 | 4/26/2024 2:28 PM | 2024-06-28 | 224.25 | 214.70 | 221.20 | 41.89 | 22.97% | 7 | 2 | 18.61% |
| NDX240719P16900000 | 4/26/2024 4:50 PM | 2024-07-19 | 264.23 | 267.20 | 272.50 | -49.17 | -15.69% | 7 | 12 | 17.95% |
| NDX240920P16900000 | 4/24/2024 2:26 PM | 2024-09-20 | 466.70 | 422.70 | 429.30 | 0.00 | 0.00% | 2 | 16 | 17.60% |
| NDXP240930P16900000 | 4/24/2024 1:32 PM | 2024-09-30 | 493.96 | 444.40 | 453.00 | 0.00 | 0.00% | 10 | 15 | 17.60% |
| NDX241018P16900000 | 12/12/2023 3:34 PM | 2024-10-18 | 1,103.30 | 870.50 | 889.80 | 0.00 | 0.00% | - | 2 | 26.33% |
| NDX241115P16900000 | 4/10/2024 2:58 PM | 2024-11-15 | 553.58 | 557.50 | 567.60 | 0.00 | 0.00% | 1 | 3 | 17.88% |
| NDX241220P16900000 | 1/8/2024 7:35 PM | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | 0.00% | 1 | 2 | 19.17% |
| NDXP241231P16900000 | 4/17/2024 4:32 PM | 2024-12-31 | 775.35 | 633.70 | 647.80 | 0.00 | 0.00% | 4 | 0 | 17.64% |
| NDX250620P16900000 | 3/26/2024 1:31 PM | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | 0.00% | 32 | 40 | 18.90% |
| NDX251219P16900000 | 8/7/2023 4:47 PM | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | 0.00% | - | 6 | 27.65% |
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%