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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C17250000 | 4/25/2024 8:07 PM | 2024-04-30 | 445.60 | 460.60 | 477.60 | 0.00 | 0.00% | 4 | 5 | 19.76% |
| NDXP240501C17250000 | 4/25/2024 1:43 PM | 2024-05-01 | 193.50 | 480.40 | 497.20 | 0.00 | 0.00% | 4 | 1 | 23.18% |
| NDXP240503C17250000 | 4/25/2024 7:51 PM | 2024-05-03 | 335.22 | 514.90 | 533.00 | 0.00 | 0.00% | 6 | 3 | 25.23% |
| NDXP240510C17250000 | 3/26/2024 1:59 PM | 2024-05-10 | 1,323.05 | 294.20 | 297.80 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| NDX240517C17250000 | 4/26/2024 7:57 PM | 2024-05-17 | 637.20 | 620.00 | 638.10 | 137.20 | 27.44% | 623 | 5,489 | 21.80% |
| NDX240621C17250000 | 4/22/2024 4:22 PM | 2024-06-21 | 572.70 | 850.60 | 866.60 | 0.00 | 0.00% | 56 | 113 | 22.30% |
| NDXP240628C17250000 | 4/19/2024 4:22 PM | 2024-06-28 | 610.40 | 890.60 | 910.30 | 0.00 | 0.00% | 2 | 2 | 22.59% |
| NDX240719C17250000 | 4/19/2024 7:21 PM | 2024-07-19 | 694.60 | 1,002.80 | 1,019.10 | 0.00 | 0.00% | 2 | 2 | 22.92% |
| NDX240816C17250000 | 4/19/2024 2:50 PM | 2024-08-16 | 946.00 | 1,144.10 | 1,160.40 | 0.00 | 0.00% | 1 | 2 | 23.59% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17250000 | 4/26/2024 8:05 PM | 2024-04-29 | 1.41 | 1.30 | 1.85 | -12.74 | -90.04% | 67 | 17 | 17.89% |
| NDXP240430P17250000 | 4/26/2024 8:12 PM | 2024-04-30 | 6.75 | 6.40 | 7.40 | -87.53 | -92.84% | 5 | 12 | 18.80% |
| NDXP240501P17250000 | 4/26/2024 2:20 PM | 2024-05-01 | 35.87 | 22.50 | 24.10 | -104.63 | -74.47% | 9 | 12 | 21.93% |
| NDXP240502P17250000 | 4/23/2024 7:17 PM | 2024-05-02 | 120.75 | 31.90 | 34.30 | 0.00 | 0.00% | 16 | 16 | 21.91% |
| NDXP240503P17250000 | 4/26/2024 7:54 PM | 2024-05-03 | 44.55 | 46.60 | 49.40 | -111.95 | -71.53% | 14 | 7 | 22.73% |
| NDXP240508P17250000 | 4/24/2024 2:52 PM | 2024-05-08 | 141.05 | 73.80 | 77.20 | 0.00 | 0.00% | 6 | 6 | 20.06% |
| NDXP240510P17250000 | 4/26/2024 1:49 PM | 2024-05-10 | 88.60 | 89.70 | 92.90 | -101.68 | -53.44% | 3 | 9 | 20.02% |
| NDX240517P17250000 | 4/26/2024 2:40 PM | 2024-05-17 | 136.92 | 126.60 | 129.20 | -60.06 | -30.49% | 2 | 19 | 18.90% |
| NDXP240524P17250000 | 4/17/2024 4:12 PM | 2024-05-24 | 309.95 | 173.90 | 179.00 | 0.00 | 0.00% | 1 | 3 | 19.33% |
| NDXP240531P17250000 | 4/26/2024 2:56 PM | 2024-05-31 | 201.53 | 198.40 | 204.30 | -206.59 | -50.62% | 1 | 2 | 18.56% |
| NDXP240607P17250000 | 4/25/2024 2:11 PM | 2024-06-07 | 229.50 | 223.00 | 235.20 | -190.39 | -45.34% | 3 | 7 | 18.37% |
| NDX240621P17250000 | 4/26/2024 5:01 PM | 2024-06-21 | 270.44 | 274.30 | 280.40 | -203.10 | -42.89% | 2 | 117 | 17.68% |
| NDXP240628P17250000 | 4/19/2024 4:22 PM | 2024-06-28 | 610.50 | 298.80 | 307.50 | 0.00 | 0.00% | 1 | 3 | 17.67% |
| NDX240719P17250000 | 4/19/2024 7:02 PM | 2024-07-19 | 707.62 | 355.60 | 361.70 | 0.00 | 0.00% | 1 | 13 | 17.00% |
| NDX240816P17250000 | 4/22/2024 6:51 PM | 2024-08-16 | 631.72 | 434.90 | 441.40 | 0.00 | 0.00% | 2 | 70 | 16.88% |
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%