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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C17150000 | 4/22/2024 5:24 PM | 2024-04-30 | 232.85 | 558.60 | 576.00 | 0.00 | 0.00% | 2 | 0 | 19.18% |
| NDXP240502C17150000 | 4/19/2024 3:32 PM | 2024-05-02 | 320.00 | 586.60 | 604.60 | 0.00 | 0.00% | 2 | 1 | 23.28% |
| NDXP240503C17150000 | 4/26/2024 7:55 PM | 2024-05-03 | 625.61 | 600.30 | 618.30 | 304.51 | 94.83% | 1 | 5 | 23.99% |
| NDXP240510C17150000 | 4/19/2024 2:56 PM | 2024-05-10 | 434.12 | 652.20 | 673.10 | 0.00 | 0.00% | 34 | 17 | 22.71% |
| NDX240517C17150000 | 4/24/2024 5:41 PM | 2024-05-17 | 616.33 | 698.40 | 717.60 | 0.00 | 0.00% | 4 | 34 | 21.89% |
| NDX240621C17150000 | 4/24/2024 1:51 PM | 2024-06-21 | 917.80 | 922.70 | 939.40 | 2.85 | 0.31% | 10 | 51 | 22.54% |
| NDX240816C17150000 | 4/25/2024 3:04 PM | 2024-08-16 | 943.00 | 1,213.50 | 1,230.20 | 0.00 | 0.00% | 1 | 2 | 23.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17150000 | 4/26/2024 7:50 PM | 2024-04-29 | 0.78 | 0.65 | 1.10 | -7.22 | -90.25% | 69 | 5 | 16.04% |
| NDXP240430P17150000 | 4/26/2024 1:47 PM | 2024-04-30 | 16.70 | 3.60 | 4.40 | -49.85 | -74.91% | 3 | 7 | 17.23% |
| NDXP240502P17150000 | 4/17/2024 5:46 PM | 2024-05-02 | 25.00 | 21.60 | 23.70 | -122.60 | -83.06% | 1 | 2 | 20.51% |
| NDXP240503P17150000 | 4/26/2024 7:55 PM | 2024-05-03 | 33.38 | 33.70 | 36.10 | -77.22 | -69.82% | 2 | 14 | 21.52% |
| NDXP240506P17150000 | 4/26/2024 7:00 PM | 2024-05-06 | 42.25 | 42.60 | 45.30 | -95.85 | -69.41% | 2 | 11 | 19.40% |
| NDXP240508P17150000 | 4/25/2024 1:54 PM | 2024-05-08 | 221.67 | 57.30 | 60.30 | 0.00 | 0.00% | 2 | 10 | 19.61% |
| NDXP240510P17150000 | 4/25/2024 6:35 PM | 2024-05-10 | 174.00 | 71.80 | 74.80 | 0.00 | 0.00% | 2 | 13 | 19.72% |
| NDX240517P17150000 | 4/26/2024 6:29 PM | 2024-05-17 | 107.50 | 105.90 | 108.30 | -182.70 | -62.96% | 179 | 19 | 18.83% |
| NDXP240524P17150000 | 4/26/2024 5:22 PM | 2024-05-24 | 146.33 | 150.30 | 155.20 | -73.42 | -33.41% | 1 | 6 | 19.34% |
| NDX240621P17150000 | 4/18/2024 5:44 PM | 2024-06-21 | 413.95 | 248.60 | 253.90 | 0.00 | 0.00% | 1 | 7 | 17.85% |
| NDXP240628P17150000 | 4/19/2024 2:35 PM | 2024-06-28 | 498.70 | 272.90 | 280.10 | 0.00 | 0.00% | 1 | 6 | 17.84% |
| NDX240719P17150000 | 4/24/2024 2:31 PM | 2024-07-19 | 377.80 | 328.40 | 335.50 | 0.00 | 0.00% | 4 | 35 | 17.26% |
| NDX240816P17150000 | 4/15/2024 5:21 PM | 2024-08-16 | 446.60 | 406.40 | 412.70 | 0.00 | 0.00% | 1 | 2 | 17.10% |
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%