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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C17275000 | 4/25/2024 4:02 PM | 2024-04-30 | 172.20 | 436.30 | 452.40 | 0.00 | 0.00% | 8 | 7 | 16.31% |
| NDXP240510C17275000 | 4/19/2024 4:29 PM | 2024-05-10 | 276.40 | 551.20 | 570.50 | 0.00 | 0.00% | 2 | 2 | 21.79% |
| NDX240517C17275000 | 4/25/2024 2:20 PM | 2024-05-17 | 379.15 | 601.00 | 618.80 | 0.00 | 0.00% | 1 | 5 | 21.13% |
| NDXP240628C17275000 | 4/8/2024 3:02 PM | 2024-06-28 | 1,335.10 | 873.10 | 892.60 | 0.00 | 0.00% | - | 1 | 22.31% |
| NDX240816C17275000 | 4/19/2024 6:45 PM | 2024-08-16 | 797.30 | 1,127.10 | 1,143.20 | 0.00 | 0.00% | 1 | 2 | 23.40% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17275000 | 4/26/2024 8:14 PM | 2024-04-29 | 1.85 | 1.60 | 2.15 | -14.05 | -88.36% | 6 | 1 | 14.27% |
| NDXP240430P17275000 | 4/24/2024 4:00 PM | 2024-04-30 | 21.20 | 7.40 | 8.40 | -73.59 | -77.63% | 2 | 3 | 16.03% |
| NDXP240501P17275000 | 4/25/2024 4:55 PM | 2024-05-01 | 51.82 | 25.00 | 26.80 | -98.10 | -65.43% | 1 | 3 | 19.49% |
| NDXP240502P17275000 | 4/19/2024 6:07 PM | 2024-05-02 | 349.00 | 35.00 | 37.60 | 0.00 | 0.00% | 1 | 1 | 19.89% |
| NDXP240503P17275000 | 4/26/2024 4:55 PM | 2024-05-03 | 52.80 | 50.50 | 53.30 | -8.82 | -14.31% | 3 | 9 | 20.92% |
| NDXP240510P17275000 | 4/25/2024 4:55 PM | 2024-05-10 | 103.85 | 94.80 | 98.40 | -126.68 | -54.95% | 1 | 8 | 19.22% |
| NDX240517P17275000 | 4/26/2024 7:01 PM | 2024-05-17 | 126.70 | 132.30 | 134.90 | -157.30 | -55.39% | 2 | 20 | 18.34% |
| NDXP240524P17275000 | 4/26/2024 5:23 PM | 2024-05-24 | 172.80 | 180.30 | 185.50 | -147.73 | -46.09% | 1 | 7 | 18.89% |
| NDXP240531P17275000 | 4/19/2024 4:46 PM | 2024-05-31 | 515.62 | 200.10 | 215.70 | 0.00 | 0.00% | 1 | 1 | 18.45% |
| NDXP240607P17275000 | 4/23/2024 1:42 PM | 2024-06-07 | 407.08 | 227.80 | 244.10 | 0.00 | 0.00% | 1 | 3 | 18.16% |
| NDX240621P17275000 | 4/26/2024 5:01 PM | 2024-06-21 | 277.00 | 280.80 | 287.50 | -214.90 | -43.69% | 2 | 18 | 17.44% |
| NDXP240628P17275000 | 4/26/2024 5:23 PM | 2024-06-28 | 296.75 | 306.10 | 314.80 | -325.25 | -52.29% | 3 | 8 | 17.45% |
| NDX240719P17275000 | 4/26/2024 3:39 PM | 2024-07-19 | 370.80 | 362.80 | 369.00 | -297.80 | -44.54% | 3 | 6 | 16.83% |
| NDX240816P17275000 | 3/25/2024 3:46 PM | 2024-08-16 | 357.40 | 521.70 | 526.00 | 0.00 | 0.00% | 3 | 3 | 18.80% |
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%