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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17125000 | 4/19/2024 5:52 PM | 2024-05-03 | 344.10 | 622.50 | 640.70 | 0.00 | 0.00% | 1 | 1 | 26.18% |
| NDXP240509C17125000 | 4/18/2024 3:07 PM | 2024-05-09 | 643.47 | 664.70 | 686.70 | 0.00 | 0.00% | - | 3 | 23.94% |
| NDXP240510C17125000 | 4/19/2024 2:57 PM | 2024-05-10 | 439.50 | 673.10 | 694.30 | 0.00 | 0.00% | 12 | 6 | 23.78% |
| NDX240517C17125000 | 4/25/2024 2:16 PM | 2024-05-17 | 459.40 | 718.50 | 737.90 | 0.00 | 0.00% | 1 | 3 | 22.59% |
| NDX240621C17125000 | 4/19/2024 2:57 PM | 2024-06-21 | 718.80 | 941.10 | 957.90 | 0.00 | 0.00% | 12 | 6 | 22.85% |
| NDXP240628C17125000 | 4/19/2024 2:34 PM | 2024-06-28 | 767.90 | 980.20 | 1,001.00 | 0.00 | 0.00% | 1 | 2 | 23.13% |
| NDX240719C17125000 | 4/12/2024 6:32 PM | 2024-07-19 | 1,428.80 | 1,091.30 | 1,108.30 | 0.00 | 0.00% | 1 | 1 | 23.42% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P17125000 | 4/26/2024 1:36 PM | 2024-04-30 | 16.06 | 3.10 | 3.90 | -108.21 | -87.08% | 5 | 11 | 20.19% |
| NDXP240503P17125000 | 4/26/2024 2:08 PM | 2024-05-03 | 44.47 | 31.00 | 33.30 | -49.63 | -52.74% | 1 | 15 | 23.37% |
| NDXP240510P17125000 | 4/26/2024 7:41 PM | 2024-05-10 | 63.82 | 67.90 | 70.80 | -152.23 | -70.46% | 1 | 2 | 20.57% |
| NDX240517P17125000 | 4/26/2024 5:22 PM | 2024-05-17 | 98.87 | 101.20 | 103.70 | -189.86 | -65.76% | 3 | 11 | 19.40% |
| NDXP240531P17125000 | 4/17/2024 8:08 PM | 2024-05-31 | 302.90 | 168.00 | 173.60 | 0.00 | 0.00% | - | 2 | 18.99% |
| NDXP240607P17125000 | 4/22/2024 2:06 PM | 2024-06-07 | 440.12 | 196.30 | 202.50 | 0.00 | 0.00% | 1 | 1 | 18.75% |
| NDX240621P17125000 | 4/12/2024 2:34 PM | 2024-06-21 | 248.20 | 242.30 | 247.50 | 0.00 | 0.00% | 7 | 10 | 18.09% |
| NDX240719P17125000 | 4/26/2024 2:51 PM | 2024-07-19 | 330.00 | 321.50 | 327.10 | -143.80 | -30.35% | 1 | 13 | 17.38% |
| NDX240816P17125000 | 3/13/2024 3:23 PM | 2024-08-16 | 415.30 | 398.60 | 404.30 | 0.00 | 0.00% | - | 1 | 17.20% |
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
25,922.80
-3.19%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%