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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17025000 | 4/18/2024 2:31 PM | 2024-05-03 | 653.51 | 712.80 | 737.00 | 0.00 | 0.00% | - | 1 | 28.39% |
| NDXP240510C17025000 | 4/22/2024 7:52 PM | 2024-05-10 | 452.01 | 758.60 | 780.80 | 0.00 | 0.00% | 1 | 12 | 24.64% |
| NDX240517C17025000 | 4/22/2024 2:04 PM | 2024-05-17 | 479.40 | 800.80 | 821.20 | 0.00 | 0.00% | 2 | 12 | 23.27% |
| NDX240621C17025000 | 4/22/2024 3:39 PM | 2024-06-21 | 678.00 | 1,016.10 | 1,033.60 | 0.00 | 0.00% | 2 | 3 | 23.31% |
| NDXP240628C17025000 | 12/19/2023 3:16 PM | 2024-06-28 | 968.00 | 967.30 | 976.40 | 0.00 | 0.00% | - | 1 | 19.72% |
| NDX240719C17025000 | 4/19/2024 7:01 PM | 2024-07-19 | 803.00 | 1,164.40 | 1,181.90 | 0.00 | 0.00% | 1 | 1 | 23.83% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P17025000 | 4/26/2024 2:00 PM | 2024-04-30 | 8.20 | 1.90 | 2.55 | -26.35 | -76.27% | 1 | 34 | 21.53% |
| NDXP240503P17025000 | 4/25/2024 7:52 PM | 2024-05-03 | 90.70 | 22.10 | 24.00 | 0.00 | 0.00% | 1 | 18 | 23.88% |
| NDXP240510P17025000 | 4/22/2024 1:43 PM | 2024-05-10 | 262.72 | 54.10 | 56.90 | 0.00 | 0.00% | 1 | 3 | 21.04% |
| NDX240517P17025000 | 4/26/2024 2:08 PM | 2024-05-17 | 99.92 | 84.40 | 86.90 | -154.28 | -60.69% | 1 | 9 | 19.82% |
| NDXP240524P17025000 | 4/22/2024 3:51 PM | 2024-05-24 | 368.90 | 124.80 | 129.40 | 0.00 | 0.00% | 2 | 3 | 20.14% |
| NDXP240607P17025000 | 4/22/2024 2:29 PM | 2024-06-07 | 443.13 | 173.80 | 179.80 | 0.00 | 0.00% | 1 | 1 | 19.07% |
| NDX240621P17025000 | 4/15/2024 3:23 PM | 2024-06-21 | 238.00 | 218.50 | 223.50 | 0.00 | 0.00% | 1 | 8 | 18.40% |
| NDX240719P17025000 | 4/26/2024 6:43 PM | 2024-07-19 | 295.00 | 296.30 | 302.90 | -46.00 | -13.49% | 4 | 3 | 17.73% |
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
+2.02%
^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%