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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C17075000 | 4/22/2024 6:49 PM | 2024-04-30 | 327.40 | 630.50 | 648.20 | 0.00 | 0.00% | 2 | 2 | 19.47% |
| NDXP240510C17075000 | 4/19/2024 3:04 PM | 2024-05-10 | 454.40 | 715.50 | 737.10 | 0.00 | 0.00% | 22 | 11 | 23.31% |
| NDX240517C17075000 | 4/25/2024 1:37 PM | 2024-05-17 | 437.00 | 759.30 | 779.20 | 0.00 | 0.00% | 1 | 12 | 22.37% |
| NDX240621C17075000 | 4/1/2024 2:00 PM | 2024-06-21 | 1,673.18 | 978.30 | 995.50 | 0.00 | 0.00% | - | 2 | 22.87% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17075000 | 4/26/2024 7:57 PM | 2024-04-29 | 0.75 | 0.40 | 0.85 | -32.50 | -97.74% | 15 | 7 | 17.32% |
| NDXP240430P17075000 | 4/22/2024 4:18 PM | 2024-04-30 | 9.58 | 2.45 | 3.10 | -166.90 | -94.57% | 1 | 33 | 18.02% |
| NDXP240502P17075000 | 4/25/2024 1:58 PM | 2024-05-02 | 145.52 | 16.10 | 18.00 | 0.00 | 0.00% | 3 | 5 | 20.94% |
| NDXP240503P17075000 | 4/26/2024 6:07 PM | 2024-05-03 | 28.87 | 26.30 | 28.40 | -66.23 | -69.64% | 2 | 15 | 21.89% |
| NDXP240510P17075000 | 4/26/2024 5:47 PM | 2024-05-10 | 59.74 | 60.60 | 63.60 | -160.60 | -72.89% | 6 | 6 | 20.06% |
| NDX240517P17075000 | 4/26/2024 7:54 PM | 2024-05-17 | 90.70 | 92.40 | 95.00 | -83.60 | -47.96% | 4 | 21 | 19.14% |
| NDXP240524P17075000 | 4/25/2024 2:00 PM | 2024-05-24 | 310.03 | 134.50 | 139.20 | 0.00 | 0.00% | 1 | 2 | 19.60% |
| NDXP240531P17075000 | 4/17/2024 2:54 PM | 2024-05-31 | 259.35 | 157.10 | 162.50 | 0.00 | 0.00% | - | 1 | 18.88% |
| NDXP240607P17075000 | 4/26/2024 1:42 PM | 2024-06-07 | 221.76 | 184.70 | 190.90 | -246.14 | -52.61% | 2 | 2 | 18.69% |
| NDX240621P17075000 | 4/26/2024 2:42 PM | 2024-06-21 | 234.33 | 230.10 | 235.20 | -76.57 | -24.63% | 2 | 6 | 18.08% |
| NDX240719P17075000 | 3/19/2024 5:01 PM | 2024-07-19 | 332.40 | 474.10 | 482.20 | 0.00 | 0.00% | 2 | 4 | 22.88% |
| NDX240816P17075000 | 4/19/2024 2:40 PM | 2024-08-16 | 613.98 | 386.90 | 394.10 | 0.00 | 0.00% | 2 | 7 | 17.36% |
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%