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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16975000 | 4/22/2024 2:58 PM | 2024-05-10 | 392.40 | 802.40 | 825.00 | 0.00 | 0.00% | 22 | 32 | 25.09% |
| NDX240517C16975000 | 4/22/2024 5:30 PM | 2024-05-17 | 535.88 | 843.00 | 863.80 | 0.00 | 0.00% | 23 | 32 | 23.62% |
| NDX240621C16975000 | 4/1/2024 2:00 PM | 2024-06-21 | 1,758.10 | 1,054.50 | 1,072.30 | 0.00 | 0.00% | - | 2 | 23.54% |
| NDX240816C16975000 | 12/21/2023 3:37 PM | 2024-08-16 | 1,141.20 | 1,416.90 | 1,430.20 | 0.00 | 0.00% | - | 1 | 26.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P16975000 | 4/26/2024 8:11 PM | 2024-04-30 | 1.73 | 1.55 | 2.15 | -38.92 | -95.74% | 17 | 2 | 22.31% |
| NDXP240502P16975000 | 4/24/2024 7:38 PM | 2024-05-02 | 47.19 | 10.90 | 12.50 | 0.00 | 0.00% | 3 | 8 | 23.61% |
| NDXP240503P16975000 | 4/26/2024 6:05 PM | 2024-05-03 | 21.45 | 18.80 | 20.50 | -67.11 | -75.78% | 2 | 16 | 24.18% |
| NDXP240507P16975000 | 4/24/2024 1:30 PM | 2024-05-07 | 64.91 | 30.70 | 33.00 | 0.00 | 0.00% | 2 | 2 | 21.26% |
| NDXP240508P16975000 | 4/17/2024 6:16 PM | 2024-05-08 | 141.90 | 36.50 | 38.90 | 0.00 | 0.00% | - | 1 | 21.27% |
| NDXP240509P16975000 | 4/18/2024 3:08 PM | 2024-05-09 | 133.00 | 41.80 | 44.50 | 0.00 | 0.00% | - | 3 | 21.21% |
| NDXP240510P16975000 | 4/26/2024 6:49 PM | 2024-05-10 | 50.85 | 48.30 | 50.90 | -128.52 | -71.65% | 19 | 18 | 21.27% |
| NDX240517P16975000 | 4/26/2024 7:52 PM | 2024-05-17 | 75.20 | 77.00 | 79.40 | -98.20 | -56.63% | 14 | 67 | 20.02% |
| NDXP240524P16975000 | 4/23/2024 1:42 PM | 2024-05-24 | 238.23 | 115.80 | 120.20 | 0.00 | 0.00% | 2 | 3 | 20.32% |
| NDX240621P16975000 | 4/26/2024 4:27 PM | 2024-06-21 | 210.40 | 207.40 | 212.30 | -90.30 | -30.03% | 3 | 18 | 18.56% |
| NDX240719P16975000 | 4/26/2024 3:31 PM | 2024-07-19 | 283.00 | 284.60 | 291.10 | -157.10 | -35.70% | 3 | 14 | 17.88% |
| NDX240816P16975000 | 4/10/2024 5:01 PM | 2024-08-16 | 343.00 | 360.60 | 366.40 | 0.00 | 0.00% | - | 7 | 17.67% |
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
25,200.90
-5.89%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%