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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C17100000 | 4/26/2024 1:49 PM | 2024-04-30 | 535.42 | 607.80 | 623.50 | 217.39 | 68.36% | 2 | 2 | 21.99% |
| NDXP240503C17100000 | 4/25/2024 8:02 PM | 2024-05-03 | 511.00 | 644.40 | 668.10 | 0.00 | 0.00% | 3 | 3 | 27.38% |
| NDXP240510C17100000 | 4/26/2024 2:28 PM | 2024-05-10 | 695.78 | 694.20 | 715.60 | 257.15 | 58.63% | 1 | 18 | 23.98% |
| NDXP240513C17100000 | 4/19/2024 3:59 PM | 2024-05-13 | 412.26 | 704.20 | 725.70 | 0.00 | 0.00% | 2 | 1 | 22.55% |
| NDXP240516C17100000 | 4/22/2024 5:48 PM | 2024-05-16 | 460.25 | 734.60 | 754.80 | 0.00 | 0.00% | 2 | 4 | 23.06% |
| NDX240517C17100000 | 4/25/2024 4:14 PM | 2024-05-17 | 468.30 | 738.80 | 758.50 | 0.00 | 0.00% | 6 | 145 | 22.76% |
| NDXP240524C17100000 | 4/22/2024 4:12 PM | 2024-05-24 | 480.54 | 791.90 | 829.80 | 0.00 | 0.00% | 2 | 27 | 24.11% |
| NDXP240607C17100000 | 4/19/2024 6:37 PM | 2024-06-07 | 559.94 | 876.80 | 914.40 | 0.00 | 0.00% | 1 | 1 | 23.67% |
| NDX240621C17100000 | 4/23/2024 2:23 PM | 2024-06-21 | 779.35 | 959.60 | 976.60 | 0.00 | 0.00% | 2 | 47 | 22.96% |
| NDX240920C17100000 | 1/26/2024 3:44 PM | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | 0.00% | 1 | 9 | 33.68% |
| NDX241018C17100000 | 11/29/2023 8:59 PM | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | 0.00% | - | 2 | 21.04% |
| NDX241220C17100000 | 3/14/2024 7:00 PM | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | 0.00% | 1 | 158 | 33.11% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17100000 | 4/26/2024 7:56 PM | 2024-04-29 | 0.84 | 0.50 | 0.95 | -31.76 | -97.42% | 26 | 9 | 20.77% |
| NDXP240430P17100000 | 4/26/2024 4:58 PM | 2024-04-30 | 4.86 | 2.80 | 3.50 | -128.92 | -96.37% | 16 | 16 | 20.53% |
| NDXP240501P17100000 | 4/26/2024 6:12 PM | 2024-05-01 | 14.00 | 11.50 | 12.80 | -52.00 | -78.79% | 6 | 15 | 22.92% |
| NDXP240502P17100000 | 4/26/2024 2:15 PM | 2024-05-02 | 27.40 | 17.90 | 19.70 | -88.30 | -76.32% | 33 | 27 | 22.77% |
| NDXP240503P17100000 | 4/26/2024 6:44 PM | 2024-05-03 | 31.62 | 28.60 | 30.80 | -78.62 | -71.32% | 13 | 28 | 23.52% |
| NDXP240507P17100000 | 4/25/2024 1:50 PM | 2024-05-07 | 192.00 | 43.40 | 46.20 | 0.00 | 0.00% | 3 | 9 | 20.68% |
| NDXP240510P17100000 | 4/26/2024 2:48 PM | 2024-05-10 | 71.85 | 64.20 | 67.30 | -97.40 | -57.55% | 12 | 15 | 20.72% |
| NDX240517P17100000 | 4/26/2024 3:11 PM | 2024-05-17 | 93.57 | 96.70 | 99.40 | -80.23 | -46.16% | 11 | 232 | 19.52% |
| NDXP240521P17100000 | 4/18/2024 1:58 PM | 2024-05-21 | 261.90 | 112.70 | 118.60 | 0.00 | 0.00% | - | 1 | 19.24% |
| NDXP240523P17100000 | 4/22/2024 4:26 PM | 2024-05-23 | 376.00 | 127.20 | 140.90 | 0.00 | 0.00% | 1 | 2 | 20.02% |
| NDXP240531P17100000 | 4/19/2024 1:51 PM | 2024-05-31 | 197.66 | 162.50 | 168.00 | -153.88 | -43.77% | 2 | 5 | 19.07% |
| NDXP240607P17100000 | 4/25/2024 1:33 PM | 2024-06-07 | 382.75 | 190.40 | 196.60 | 0.00 | 0.00% | 3 | 5 | 18.83% |
| NDX240621P17100000 | 4/22/2024 2:21 PM | 2024-06-21 | 499.34 | 236.20 | 241.30 | 0.00 | 0.00% | 1 | 67 | 18.17% |
| NDXP240628P17100000 | 4/12/2024 4:02 PM | 2024-06-28 | 267.22 | 260.20 | 267.10 | 0.00 | 0.00% | 1 | 1 | 18.13% |
| NDX240719P17100000 | 4/23/2024 2:05 PM | 2024-07-19 | 445.96 | 315.10 | 320.60 | 0.00 | 0.00% | 1 | 47 | 17.46% |
| NDX240816P17100000 | 4/23/2024 4:59 PM | 2024-08-16 | 489.50 | 392.70 | 398.80 | 0.00 | 0.00% | 1 | 1 | 17.31% |
| NDX240920P17100000 | 4/24/2024 4:05 PM | 2024-09-20 | 559.50 | 475.50 | 481.80 | 0.00 | 0.00% | 2 | 33 | 17.11% |
| NDXP240930P17100000 | 3/18/2024 2:21 PM | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | 0.00% | 2 | 5 | 20.35% |
| NDX241018P17100000 | 11/16/2023 2:56 PM | 2024-10-18 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | 0.00% | - | 1 | 28.04% |
| NDX241115P17100000 | 12/13/2023 2:43 PM | 2024-11-15 | 1,161.90 | 1,001.80 | 1,024.80 | 0.00 | 0.00% | - | 6 | 25.42% |
| NDX241220P17100000 | 3/6/2024 2:49 PM | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | 0.00% | 3 | 12 | 16.91% |
| NDXP241231P17100000 | 4/24/2024 1:49 PM | 2024-12-31 | 726.00 | 689.20 | 703.80 | 0.00 | 0.00% | 5 | 6 | 17.18% |
| NDX250117P17100000 | 3/11/2024 2:32 PM | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | 0.00% | 12 | 12 | 16.49% |
| NDX250321P17100000 | 4/12/2024 3:28 PM | 2025-03-21 | 800.00 | 799.20 | 819.00 | 0.00 | 0.00% | 9 | 10 | 16.75% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%