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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17200000 | 4/26/2024 7:42 PM | 2024-04-29 | 550.16 | 504.20 | 518.60 | 73.16 | 15.34% | 9 | 20 | 12.57% |
| NDXP240430C17200000 | 4/25/2024 8:07 PM | 2024-04-30 | 490.80 | 509.00 | 526.00 | 0.00 | 0.00% | 1 | 68 | 17.80% |
| NDXP240503C17200000 | 4/26/2024 2:12 PM | 2024-05-03 | 558.15 | 557.90 | 573.90 | 284.93 | 104.29% | 3 | 11 | 23.47% |
| NDXP240510C17200000 | 4/25/2024 2:12 PM | 2024-05-10 | 355.89 | 611.10 | 631.40 | 0.00 | 0.00% | 4 | 10 | 22.33% |
| NDX240517C17200000 | 4/25/2024 3:00 PM | 2024-05-17 | 672.71 | 658.80 | 677.40 | 287.71 | 74.73% | 1 | 60 | 21.58% |
| NDXP240523C17200000 | 4/19/2024 3:30 PM | 2024-05-23 | 477.50 | 706.80 | 743.50 | 0.00 | 0.00% | 2 | 2 | 23.03% |
| NDXP240524C17200000 | 4/22/2024 5:09 PM | 2024-05-24 | 439.94 | 716.30 | 751.90 | 0.00 | 0.00% | 3 | 6 | 23.10% |
| NDXP240607C17200000 | 4/24/2024 2:50 PM | 2024-06-07 | 740.95 | 803.70 | 836.30 | 0.00 | 0.00% | 3 | 3 | 22.77% |
| NDX240621C17200000 | 4/24/2024 5:41 PM | 2024-06-21 | 937.77 | 886.30 | 902.70 | 130.79 | 16.21% | 2 | 32 | 22.32% |
| NDXP240628C17200000 | 4/24/2024 3:00 PM | 2024-06-28 | 859.50 | 926.00 | 946.20 | 0.00 | 0.00% | 6 | 4 | 22.63% |
| NDX240719C17200000 | 4/16/2024 7:17 PM | 2024-07-19 | 1,196.17 | 1,037.80 | 1,054.40 | 0.00 | 0.00% | - | 1 | 22.98% |
| NDX240920C17200000 | 4/2/2024 3:44 PM | 2024-09-20 | 1,723.00 | 1,339.20 | 1,355.60 | 0.00 | 0.00% | 1 | 22 | 24.37% |
| NDX241018C17200000 | 2/29/2024 4:31 PM | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | 0.00% | 1 | 0 | 36.18% |
| NDX241115C17200000 | 11/30/2023 2:39 PM | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | 0.00% | - | 1 | 21.50% |
| NDX241220C17200000 | 4/3/2024 5:49 PM | 2024-12-20 | 2,228.20 | 1,741.00 | 1,761.10 | 0.00 | 0.00% | 4 | 12 | 26.49% |
| NDX250117C17200000 | 4/23/2024 1:57 PM | 2025-01-17 | 1,654.57 | 1,848.70 | 1,869.30 | 0.00 | 0.00% | 2 | 2 | 26.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17200000 | 4/26/2024 7:56 PM | 2024-04-29 | 1.16 | 0.85 | 1.35 | -42.51 | -97.34% | 62 | 17 | 15.22% |
| NDXP240430P17200000 | 4/26/2024 4:58 PM | 2024-04-30 | 5.00 | 4.80 | 5.60 | -73.78 | -93.65% | 19 | 17 | 16.70% |
| NDXP240501P17200000 | 4/26/2024 5:09 PM | 2024-05-01 | 21.80 | 17.90 | 19.40 | -77.92 | -78.14% | 1 | 4 | 19.86% |
| NDXP240502P17200000 | 4/19/2024 2:15 PM | 2024-05-02 | 233.30 | 26.40 | 28.60 | 0.00 | 0.00% | 1 | 6 | 20.27% |
| NDXP240503P17200000 | 4/26/2024 7:01 PM | 2024-05-03 | 38.25 | 39.70 | 42.20 | -79.05 | -67.39% | 60 | 92 | 21.27% |
| NDXP240507P17200000 | 4/25/2024 2:37 PM | 2024-05-07 | 217.70 | 57.10 | 60.20 | 0.00 | 0.00% | 1 | 1 | 19.30% |
| NDXP240508P17200000 | 4/18/2024 7:08 PM | 2024-05-08 | 224.18 | 65.10 | 68.30 | 0.00 | 0.00% | - | 1 | 19.41% |
| NDXP240509P17200000 | 4/16/2024 1:31 PM | 2024-05-09 | 182.75 | 72.10 | 75.60 | 0.00 | 0.00% | - | 5 | 19.43% |
| NDXP240510P17200000 | 4/26/2024 5:17 PM | 2024-05-10 | 80.20 | 80.30 | 83.80 | -96.75 | -54.68% | 16 | 34 | 19.54% |
| NDXP240514P17200000 | 4/12/2024 1:47 PM | 2024-05-14 | 104.36 | 96.20 | 100.10 | 0.00 | 0.00% | 1 | 1 | 18.63% |
| NDX240517P17200000 | 4/26/2024 7:47 PM | 2024-05-17 | 112.30 | 115.80 | 118.60 | -129.70 | -53.60% | 106 | 55 | 18.65% |
| NDXP240520P17200000 | 4/26/2024 3:43 PM | 2024-05-20 | 135.70 | 126.40 | 132.40 | -120.50 | -47.03% | 1 | 2 | 18.40% |
| NDXP240531P17200000 | 4/25/2024 6:04 PM | 2024-05-31 | 289.28 | 185.70 | 191.50 | 0.00 | 0.00% | 2 | 4 | 18.47% |
| NDXP240607P17200000 | 4/26/2024 3:45 PM | 2024-06-07 | 205.00 | 214.70 | 221.20 | -208.70 | -50.45% | 4 | 5 | 18.28% |
| NDX240621P17200000 | 4/26/2024 8:09 PM | 2024-06-21 | 262.00 | 261.70 | 266.60 | -135.80 | -34.14% | 2 | 92 | 17.68% |
| NDXP240628P17200000 | 4/19/2024 2:06 PM | 2024-06-28 | 486.46 | 285.00 | 293.50 | 0.00 | 0.00% | 1 | 7 | 17.68% |
| NDX240719P17200000 | 4/26/2024 3:33 PM | 2024-07-19 | 348.50 | 341.50 | 347.50 | -172.10 | -33.06% | 1 | 53 | 17.06% |
| NDX240816P17200000 | 4/26/2024 4:57 PM | 2024-08-16 | 413.05 | 421.00 | 426.70 | -46.28 | -10.08% | 1 | 1 | 16.95% |
| NDX240920P17200000 | 4/23/2024 7:40 PM | 2024-09-20 | 588.00 | 504.00 | 510.30 | 0.00 | 0.00% | 24 | 260 | 16.77% |
| NDXP240930P17200000 | 3/18/2024 2:21 PM | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | 0.00% | 2 | 5 | 20.03% |
| NDX241018P17200000 | 12/15/2023 3:50 PM | 2024-10-18 | 1,062.20 | 981.40 | 999.00 | 0.00 | 0.00% | 1 | 1 | 25.78% |
| NDX241220P17200000 | 4/3/2024 5:49 PM | 2024-12-20 | 631.00 | 705.80 | 716.50 | 0.00 | 0.00% | 3 | 16 | 16.97% |
| NDX250117P17200000 | 3/11/2024 4:34 PM | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | 0.00% | 6 | 6 | 16.23% |
| NDX250620P17200000 | 3/27/2024 2:53 PM | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | 0.00% | 10 | 12 | 16.59% |
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%