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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C16950000 | 4/22/2024 4:40 PM | 2024-05-17 | 501.10 | 864.30 | 885.40 | 0.00 | 0.00% | 96 | 49 | 23.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P16950000 | 4/26/2024 7:58 PM | 2024-04-29 | 0.64 | 0.25 | 0.70 | -44.88 | -98.59% | 75 | 3 | 19.85% |
| NDXP240430P16950000 | 4/24/2024 1:35 PM | 2024-04-30 | 20.45 | 1.40 | 2.00 | 0.00 | 0.00% | 1 | 2 | 19.68% |
| NDXP240503P16950000 | 4/25/2024 4:29 PM | 2024-05-03 | 29.15 | 17.10 | 18.90 | -63.95 | -68.69% | 1 | 15 | 22.52% |
| NDXP240506P16950000 | 4/26/2024 5:14 PM | 2024-05-06 | 25.75 | 23.40 | 25.30 | -50.35 | -66.16% | 5 | 18 | 20.27% |
| NDXP240508P16950000 | 4/18/2024 4:38 PM | 2024-05-08 | 126.43 | 34.20 | 36.60 | 0.00 | 0.00% | - | 10 | 20.49% |
| NDXP240510P16950000 | 4/26/2024 1:49 PM | 2024-05-10 | 64.06 | 45.60 | 48.30 | -44.47 | -40.97% | 2 | 3 | 20.63% |
| NDX240517P16950000 | 4/26/2024 2:12 PM | 2024-05-17 | 82.70 | 73.60 | 75.90 | -98.50 | -54.36% | 12 | 20 | 19.63% |
| NDXP240524P16950000 | 4/26/2024 6:13 PM | 2024-05-24 | 111.11 | 111.50 | 115.80 | -52.74 | -32.19% | 1 | 4 | 20.04% |
| NDXP240531P16950000 | 4/26/2024 6:28 PM | 2024-05-31 | 135.00 | 132.60 | 137.60 | -78.45 | -36.75% | 2 | 3 | 19.29% |
| NDX240621P16950000 | 4/26/2024 4:17 PM | 2024-06-21 | 206.30 | 202.10 | 206.90 | -152.70 | -42.53% | 2 | 19 | 18.47% |
| NDXP240628P16950000 | 4/26/2024 2:19 PM | 2024-06-28 | 232.00 | 225.30 | 231.90 | -68.00 | -22.67% | 2 | 6 | 18.45% |
| NDX240719P16950000 | 4/26/2024 4:43 PM | 2024-07-19 | 277.50 | 278.90 | 285.20 | -89.20 | -24.33% | 10 | 12 | 17.85% |
| NDX240816P16950000 | 4/10/2024 2:30 PM | 2024-08-16 | 346.85 | 354.70 | 360.20 | 0.00 | 0.00% | 1 | 4 | 17.66% |
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%