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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17000000 | 4/19/2024 6:09 PM | 2024-05-01 | 343.77 | 711.00 | 737.30 | 0.00 | 0.00% | 8 | 4 | 25.31% |
| NDXP240503C17000000 | 4/25/2024 1:37 PM | 2024-05-03 | 372.35 | 735.90 | 760.30 | 0.00 | 0.00% | 1 | 3 | 26.62% |
| NDXP240510C17000000 | 4/23/2024 4:45 PM | 2024-05-10 | 632.48 | 780.40 | 802.80 | 0.00 | 0.00% | 3 | 19 | 23.95% |
| NDXP240513C17000000 | 4/22/2024 2:19 PM | 2024-05-13 | 439.30 | 789.70 | 812.10 | 0.00 | 0.00% | 62 | 47 | 22.64% |
| NDXP240516C17000000 | 4/22/2024 5:48 PM | 2024-05-16 | 523.80 | 817.80 | 839.00 | 0.00 | 0.00% | 2 | 4 | 23.17% |
| NDX240517C17000000 | 4/24/2024 1:36 PM | 2024-05-17 | 782.85 | 821.80 | 842.40 | 0.00 | 0.00% | 2 | 114 | 22.88% |
| NDXP240522C17000000 | 4/19/2024 5:49 PM | 2024-05-22 | 549.60 | 845.70 | 874.30 | 0.00 | 0.00% | 1 | 1 | 22.79% |
| NDXP240523C17000000 | 4/19/2024 3:18 PM | 2024-05-23 | 608.10 | 872.30 | 903.20 | 0.00 | 0.00% | 1 | 1 | 24.27% |
| NDX240621C17000000 | 4/24/2024 2:17 PM | 2024-06-21 | 983.00 | 1,035.20 | 1,052.90 | 0.00 | 0.00% | 1 | 405 | 23.22% |
| NDXP240628C17000000 | 4/22/2024 2:06 PM | 2024-06-28 | 768.22 | 1,073.30 | 1,095.10 | 0.00 | 0.00% | 1 | 4 | 23.51% |
| NDX240719C17000000 | 4/19/2024 7:01 PM | 2024-07-19 | 817.60 | 1,183.00 | 1,200.60 | 0.00 | 0.00% | 1 | 6 | 23.79% |
| NDX240816C17000000 | 4/24/2024 4:06 PM | 2024-08-16 | 1,186.72 | 1,320.70 | 1,338.10 | 0.00 | 0.00% | 2 | 15 | 24.40% |
| NDX240920C17000000 | 3/18/2024 7:35 PM | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | 0.00% | 1 | 174 | 24.24% |
| NDXP240930C17000000 | 12/11/2023 3:52 PM | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | 0.00% | 2 | 17 | 18.38% |
| NDX241115C17000000 | 4/18/2024 1:53 PM | 2024-11-15 | 1,685.36 | 1,742.00 | 1,760.30 | 0.00 | 0.00% | - | 1 | 26.59% |
| NDX241220C17000000 | 3/14/2024 7:00 PM | 2024-12-20 | 2,274.83 | 2,217.60 | 2,244.00 | 0.00 | 0.00% | 1 | 187 | 33.41% |
| NDXP241231C17000000 | 4/19/2024 3:44 PM | 2024-12-31 | 1,647.15 | 1,914.10 | 1,935.20 | 0.00 | 0.00% | 6 | 9 | 27.14% |
| NDX250117C17000000 | 4/16/2024 2:15 PM | 2025-01-17 | 2,150.00 | 1,983.10 | 2,003.90 | 0.00 | 0.00% | 1 | 3 | 27.45% |
| NDX251219C17000000 | 4/24/2023 7:08 PM | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | 0.00% | - | 1 | 8.18% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17000000 | 4/26/2024 7:56 PM | 2024-04-29 | 0.55 | 0.30 | 0.80 | -22.95 | -97.66% | 49 | 28 | 18.98% |
| NDXP240430P17000000 | 4/26/2024 8:00 PM | 2024-04-30 | 2.00 | 1.75 | 2.35 | -34.80 | -94.57% | 55 | 36 | 18.99% |
| NDXP240501P17000000 | 4/26/2024 6:47 PM | 2024-05-01 | 9.95 | 7.40 | 8.50 | -37.35 | -78.96% | 4 | 15 | 21.19% |
| NDXP240503P17000000 | 4/26/2024 8:04 PM | 2024-05-03 | 21.30 | 20.40 | 22.20 | -65.05 | -75.33% | 54 | 38 | 22.25% |
| NDXP240506P17000000 | 4/26/2024 4:42 PM | 2024-05-06 | 31.00 | 27.20 | 29.20 | -70.78 | -69.54% | 26 | 9 | 20.03% |
| NDXP240507P17000000 | 4/26/2024 7:01 PM | 2024-05-07 | 32.58 | 32.90 | 35.30 | -36.20 | -52.63% | 9 | 2 | 20.16% |
| NDXP240508P17000000 | 4/26/2024 6:58 PM | 2024-05-08 | 40.00 | 39.00 | 41.50 | -107.30 | -72.84% | 1 | 1 | 20.26% |
| NDXP240509P17000000 | 4/26/2024 6:59 PM | 2024-05-09 | 45.00 | 44.50 | 47.20 | -117.38 | -72.29% | 1 | 2 | 20.27% |
| NDXP240510P17000000 | 4/26/2024 7:41 PM | 2024-05-10 | 48.35 | 51.10 | 53.90 | -115.95 | -70.57% | 10 | 10 | 20.40% |
| NDXP240516P17000000 | 4/22/2024 7:58 PM | 2024-05-16 | 251.47 | 77.20 | 82.40 | 0.00 | 0.00% | 1 | 2 | 19.85% |
| NDX240517P17000000 | 4/26/2024 7:33 PM | 2024-05-17 | 77.83 | 80.60 | 83.00 | -17.62 | -18.46% | 32 | 180 | 19.43% |
| NDXP240521P17000000 | 4/18/2024 1:46 PM | 2024-05-21 | 237.07 | 95.20 | 100.60 | 0.00 | 0.00% | - | 1 | 19.21% |
| NDXP240522P17000000 | 4/26/2024 4:53 PM | 2024-05-22 | 102.72 | 100.30 | 107.40 | -123.85 | -54.66% | 1 | 1 | 19.35% |
| NDXP240523P17000000 | 4/23/2024 6:15 PM | 2024-05-23 | 185.18 | 109.60 | 119.80 | 0.00 | 0.00% | 2 | 2 | 19.88% |
| NDXP240524P17000000 | 4/26/2024 5:03 PM | 2024-05-24 | 118.80 | 120.20 | 124.70 | -72.80 | -38.00% | 2 | 5 | 19.86% |
| NDXP240531P17000000 | 4/26/2024 2:54 PM | 2024-05-31 | 146.17 | 141.90 | 147.10 | -83.22 | -36.28% | 3 | 4 | 19.13% |
| NDXP240607P17000000 | 4/25/2024 2:18 PM | 2024-06-07 | 304.40 | 168.60 | 174.50 | 0.00 | 0.00% | 2 | 5 | 18.92% |
| NDXP240614P17000000 | 4/26/2024 5:42 PM | 2024-06-14 | 194.00 | 193.60 | 203.50 | -163.68 | -45.76% | 6 | 2 | 18.91% |
| NDX240621P17000000 | 4/26/2024 1:57 PM | 2024-06-21 | 217.19 | 212.90 | 217.60 | -87.63 | -28.75% | 6 | 391 | 18.30% |
| NDXP240628P17000000 | 4/26/2024 2:28 PM | 2024-06-28 | 246.65 | 236.40 | 243.30 | -127.45 | -34.07% | 7 | 33 | 18.30% |
| NDX240719P17000000 | 4/26/2024 5:07 PM | 2024-07-19 | 283.44 | 290.30 | 296.70 | -166.76 | -37.04% | 5 | 210 | 17.69% |
| NDX240816P17000000 | 4/24/2024 4:06 PM | 2024-08-16 | 449.37 | 367.10 | 374.40 | 0.00 | 0.00% | 2 | 8 | 17.57% |
| NDX240920P17000000 | 4/26/2024 3:38 PM | 2024-09-20 | 457.00 | 449.40 | 455.30 | -58.70 | -11.38% | 2 | 136 | 17.34% |
| NDXP240930P17000000 | 4/24/2024 1:32 PM | 2024-09-30 | 521.33 | 470.10 | 479.10 | 0.00 | 0.00% | 5 | 5 | 17.34% |
| NDX241018P17000000 | 4/10/2024 7:25 PM | 2024-10-18 | 484.50 | 509.80 | 518.50 | 0.00 | 0.00% | 2 | 7 | 17.30% |
| NDX241115P17000000 | 4/19/2024 6:35 PM | 2024-11-15 | 857.63 | 584.40 | 594.70 | 0.00 | 0.00% | 1 | 3 | 17.62% |
| NDX241220P17000000 | 4/23/2024 7:56 PM | 2024-12-20 | 734.64 | 648.60 | 658.40 | 0.00 | 0.00% | 11 | 229 | 17.47% |
| NDXP241231P17000000 | 4/2/2024 5:04 PM | 2024-12-31 | 631.90 | 661.00 | 675.30 | 0.00 | 0.00% | 1 | 2 | 17.39% |
| NDX250117P17000000 | 4/23/2024 4:31 PM | 2025-01-17 | 777.57 | 686.40 | 697.30 | 0.00 | 0.00% | 2 | 483 | 17.22% |
| NDX250321P17000000 | 4/9/2024 2:26 PM | 2025-03-21 | 731.60 | 770.50 | 790.20 | 0.00 | 0.00% | 5 | 18 | 16.95% |
| NDX250620P17000000 | 4/10/2024 2:40 PM | 2025-06-20 | 914.80 | 823.80 | 934.20 | 0.00 | 0.00% | 10 | 33 | 17.01% |
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%