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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17175000 | 4/19/2024 5:53 PM | 2024-05-03 | 314.10 | 580.00 | 596.30 | 0.00 | 0.00% | 8 | 8 | 25.68% |
| NDXP240607C17175000 | 4/19/2024 6:37 PM | 2024-06-07 | 518.47 | 822.50 | 854.80 | 0.00 | 0.00% | 2 | 2 | 23.16% |
| NDXP240628C17175000 | 4/25/2024 2:51 PM | 2024-06-28 | 677.20 | 943.90 | 964.30 | 0.00 | 0.00% | 1 | 2 | 22.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P17175000 | 4/26/2024 8:00 PM | 2024-04-30 | 4.00 | 4.10 | 5.00 | -78.08 | -95.13% | 4 | 10 | 19.61% |
| NDXP240503P17175000 | 4/25/2024 6:53 PM | 2024-05-03 | 143.07 | 36.60 | 39.00 | 0.00 | 0.00% | 2 | 4 | 23.10% |
| NDXP240508P17175000 | 4/18/2024 7:08 PM | 2024-05-08 | 215.93 | 61.10 | 64.20 | 0.00 | 0.00% | - | 1 | 20.37% |
| NDXP240510P17175000 | 4/26/2024 7:41 PM | 2024-05-10 | 71.07 | 76.00 | 79.40 | -102.18 | -58.98% | 1 | 2 | 20.39% |
| NDX240517P17175000 | 4/26/2024 5:07 PM | 2024-05-17 | 108.40 | 110.70 | 113.30 | -85.14 | -43.99% | 3 | 22 | 19.20% |
| NDXP240524P17175000 | 4/12/2024 2:52 PM | 2024-05-24 | 190.60 | 155.90 | 160.90 | 0.00 | 0.00% | 3 | 3 | 19.60% |
| NDXP240531P17175000 | 4/26/2024 6:31 PM | 2024-05-31 | 182.95 | 179.60 | 185.40 | -78.17 | -29.94% | 1 | 1 | 18.82% |
| NDX240621P17175000 | 4/25/2024 3:00 PM | 2024-06-21 | 439.30 | 255.10 | 260.00 | 0.00 | 0.00% | 1 | 10 | 17.92% |
| NDXP240628P17175000 | 4/18/2024 5:34 PM | 2024-06-28 | 447.38 | 279.40 | 286.80 | 0.00 | 0.00% | - | 5 | 17.91% |
| NDX240719P17175000 | 4/25/2024 2:47 PM | 2024-07-19 | 512.30 | 334.70 | 340.60 | 0.00 | 0.00% | 1 | 56 | 17.23% |
| NDX240816P17175000 | 3/13/2024 5:00 PM | 2024-08-16 | 421.60 | 412.60 | 422.10 | 0.00 | 0.00% | - | 6 | 17.17% |
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%