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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C17050000 | 4/18/2024 3:07 PM | 2024-05-09 | 700.87 | 729.10 | 751.90 | 0.00 | 0.00% | - | 3 | 24.62% |
| NDXP240510C17050000 | 4/19/2024 3:15 PM | 2024-05-10 | 475.70 | 736.90 | 758.90 | 0.00 | 0.00% | 15 | 7 | 24.42% |
| NDX240517C17050000 | 4/19/2024 3:15 PM | 2024-05-17 | 523.90 | 780.00 | 800.10 | 0.00 | 0.00% | 15 | 7 | 23.10% |
| NDX240621C17050000 | 4/19/2024 3:07 PM | 2024-06-21 | 756.08 | 997.20 | 1,014.50 | 0.00 | 0.00% | 62 | 52 | 23.19% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17050000 | 4/26/2024 7:00 PM | 2024-04-29 | 0.76 | 0.35 | 0.80 | -37.89 | -98.03% | 51 | 6 | 21.78% |
| NDXP240430P17050000 | 4/25/2024 2:13 PM | 2024-04-30 | 79.85 | 2.15 | 2.85 | 0.00 | 0.00% | 1 | 5 | 21.22% |
| NDXP240503P17050000 | 4/26/2024 6:07 PM | 2024-05-03 | 26.76 | 24.00 | 26.10 | -31.36 | -53.96% | 2 | 10 | 23.76% |
| NDXP240509P17050000 | 4/26/2024 7:06 PM | 2024-05-09 | 49.89 | 50.20 | 53.20 | -116.77 | -70.06% | 11 | 20 | 20.88% |
| NDXP240510P17050000 | 4/26/2024 7:41 PM | 2024-05-10 | 53.95 | 57.30 | 60.30 | -82.05 | -60.33% | 9 | 6 | 20.95% |
| NDX240517P17050000 | 4/26/2024 5:53 PM | 2024-05-17 | 84.00 | 88.30 | 90.90 | -19.65 | -18.96% | 4 | 29 | 19.72% |
| NDXP240524P17050000 | 4/26/2024 6:13 PM | 2024-05-24 | 128.91 | 129.60 | 134.20 | -166.23 | -56.32% | 1 | 2 | 20.05% |
| NDXP240531P17050000 | 4/22/2024 6:06 PM | 2024-05-31 | 329.80 | 151.90 | 157.30 | 0.00 | 0.00% | 1 | 4 | 19.24% |
| NDXP240607P17050000 | 4/26/2024 1:42 PM | 2024-06-07 | 215.55 | 179.20 | 185.30 | -237.89 | -52.46% | 2 | 3 | 18.99% |
| NDX240621P17050000 | 4/19/2024 3:18 PM | 2024-06-21 | 440.60 | 224.20 | 229.30 | 0.00 | 0.00% | 63 | 55 | 18.32% |
| NDX240719P17050000 | 4/26/2024 2:50 PM | 2024-07-19 | 311.00 | 302.60 | 309.00 | -154.90 | -33.25% | 1 | 18 | 17.65% |
| NDX240816P17050000 | 4/23/2024 4:59 PM | 2024-08-16 | 474.10 | 379.70 | 385.50 | 0.00 | 0.00% | 2 | 5 | 17.46% |
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
25,165.30
-6.02%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%