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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17225000 | 4/26/2024 6:29 PM | 2024-04-29 | 500.62 | 479.00 | 493.50 | 264.33 | 111.87% | 1 | 1 | 14.11% |
| NDXP240503C17225000 | 4/19/2024 5:52 PM | 2024-05-03 | 286.30 | 536.30 | 552.80 | 0.00 | 0.00% | 2 | 2 | 25.21% |
| NDX240517C17225000 | 4/23/2024 3:32 PM | 2024-05-17 | 511.98 | 639.30 | 657.70 | 0.00 | 0.00% | 2 | 59 | 21.96% |
| NDXP240524C17225000 | 4/19/2024 3:10 PM | 2024-05-24 | 488.97 | 696.60 | 732.70 | 0.00 | 0.00% | 1 | 1 | 23.37% |
| NDXP240607C17225000 | 4/23/2024 7:05 PM | 2024-06-07 | 670.20 | 785.30 | 817.90 | 0.00 | 0.00% | 1 | 0 | 22.92% |
| NDX240621C17225000 | 4/18/2024 5:31 PM | 2024-06-21 | 787.78 | 868.40 | 884.50 | 0.00 | 0.00% | 1 | 1 | 22.41% |
| NDXP240628C17225000 | 4/19/2024 2:34 PM | 2024-06-28 | 707.80 | 908.20 | 928.20 | 0.00 | 0.00% | 1 | 1 | 22.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17225000 | 4/26/2024 7:50 PM | 2024-04-29 | 1.23 | 0.00 | 3.60 | -132.07 | -99.08% | 38 | 1 | 20.88% |
| NDXP240430P17225000 | 4/26/2024 2:30 PM | 2024-04-30 | 17.80 | 5.50 | 6.40 | -206.60 | -92.07% | 13 | 1 | 19.02% |
| NDXP240503P17225000 | 4/26/2024 7:39 PM | 2024-05-03 | 39.25 | 43.00 | 45.70 | -108.28 | -73.40% | 7 | 3 | 22.86% |
| NDXP240510P17225000 | 4/25/2024 2:37 PM | 2024-05-10 | 255.25 | 84.90 | 88.40 | 0.00 | 0.00% | 1 | 7 | 20.17% |
| NDX240517P17225000 | 4/26/2024 7:16 PM | 2024-05-17 | 114.64 | 121.10 | 123.60 | -177.06 | -60.70% | 5 | 17 | 18.99% |
| NDXP240524P17225000 | 4/26/2024 5:24 PM | 2024-05-24 | 161.24 | 167.70 | 172.80 | -138.06 | -46.13% | 1 | 1 | 19.42% |
| NDX240621P17225000 | 4/25/2024 3:00 PM | 2024-06-21 | 459.40 | 267.40 | 273.50 | 0.00 | 0.00% | 1 | 12 | 17.76% |
| NDXP240628P17225000 | 4/19/2024 2:35 PM | 2024-06-28 | 528.10 | 292.00 | 300.50 | 0.00 | 0.00% | 1 | 1 | 17.75% |
| NDX240719P17225000 | 4/24/2024 4:00 PM | 2024-07-19 | 441.00 | 348.50 | 354.50 | 0.00 | 0.00% | 3 | 37 | 17.08% |
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%