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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17300000 | 4/26/2024 6:04 PM | 2024-04-29 | 438.20 | 405.20 | 419.40 | 254.70 | 138.80% | 6 | 9 | 12.24% |
| NDXP240430C17300000 | 4/22/2024 6:10 PM | 2024-04-30 | 198.22 | 414.10 | 430.20 | 0.00 | 0.00% | 11 | 5 | 16.63% |
| NDXP240501C17300000 | 4/26/2024 5:24 PM | 2024-05-01 | 492.18 | 435.60 | 451.50 | 289.98 | 143.41% | 2 | 2 | 20.07% |
| NDXP240502C17300000 | 4/23/2024 1:32 PM | 2024-05-02 | 255.05 | 455.10 | 471.70 | 0.00 | 0.00% | 1 | 3 | 21.80% |
| NDXP240503C17300000 | 4/26/2024 7:27 PM | 2024-05-03 | 528.64 | 473.20 | 489.10 | 164.34 | 45.11% | 132 | 129 | 22.68% |
| NDXP240506C17300000 | 4/25/2024 3:29 PM | 2024-05-06 | 242.50 | 485.70 | 503.50 | 0.00 | 0.00% | 8 | 5 | 20.60% |
| NDXP240510C17300000 | 4/26/2024 1:56 PM | 2024-05-10 | 515.18 | 532.10 | 549.50 | 229.68 | 80.45% | 2 | 4 | 21.51% |
| NDX240517C17300000 | 4/25/2024 2:43 PM | 2024-05-17 | 596.68 | 582.30 | 599.80 | 265.68 | 80.27% | 2 | 16 | 21.00% |
| NDXP240523C17300000 | 4/19/2024 3:30 PM | 2024-05-23 | 422.60 | 633.00 | 668.20 | 0.00 | 0.00% | 4 | 4 | 22.47% |
| NDX240621C17300000 | 4/26/2024 5:15 PM | 2024-06-21 | 862.85 | 815.60 | 831.10 | 219.15 | 34.05% | 16 | 64 | 21.89% |
| NDXP240628C17300000 | 4/24/2024 4:36 PM | 2024-06-28 | 719.33 | 855.80 | 875.10 | 0.00 | 0.00% | 6 | 15 | 22.21% |
| NDX240719C17300000 | 4/19/2024 4:29 PM | 2024-07-19 | 677.50 | 968.40 | 984.30 | 0.00 | 0.00% | 2 | 2 | 22.59% |
| NDX241018C17300000 | 12/19/2023 3:39 PM | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | 0.00% | - | 2 | 20.92% |
| NDX241220C17300000 | 1/11/2024 6:55 PM | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | 0.00% | 2 | 9 | 33.11% |
| NDXP241231C17300000 | 2/1/2024 4:56 PM | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | 0.00% | - | 3 | 36.65% |
| NDX251219C17300000 | 4/25/2023 1:31 PM | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | 0.00% | 10 | 9 | 10.45% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17300000 | 4/26/2024 8:03 PM | 2024-04-29 | 2.10 | 1.95 | 2.55 | -84.35 | -97.57% | 55 | 14 | 13.98% |
| NDXP240430P17300000 | 4/26/2024 8:03 PM | 2024-04-30 | 8.80 | 8.60 | 9.70 | -29.40 | -76.96% | 2 | 5 | 15.83% |
| NDXP240501P17300000 | 4/26/2024 2:06 PM | 2024-05-01 | 51.85 | 27.90 | 29.70 | -80.03 | -60.68% | 2 | 23 | 19.35% |
| NDXP240502P17300000 | 4/25/2024 6:12 PM | 2024-05-02 | 140.25 | 38.40 | 41.10 | 0.00 | 0.00% | 2 | 2 | 19.75% |
| NDXP240503P17300000 | 4/26/2024 7:54 PM | 2024-05-03 | 52.25 | 54.60 | 57.60 | -15.71 | -23.12% | 42 | 21 | 20.81% |
| NDXP240506P17300000 | 4/25/2024 7:45 PM | 2024-05-06 | 102.73 | 65.90 | 69.00 | -81.77 | -44.32% | 1 | 14 | 18.77% |
| NDXP240509P17300000 | 4/16/2024 1:31 PM | 2024-05-09 | 207.35 | 91.20 | 95.00 | 0.00 | 0.00% | - | 5 | 19.01% |
| NDXP240510P17300000 | 4/26/2024 7:01 PM | 2024-05-10 | 96.70 | 100.10 | 103.90 | -29.95 | -23.65% | 45 | 3 | 19.12% |
| NDXP240513P17300000 | 4/11/2024 7:24 PM | 2024-05-13 | 86.42 | 107.50 | 113.90 | 0.00 | 0.00% | - | 1 | 18.16% |
| NDXP240514P17300000 | 4/12/2024 1:47 PM | 2024-05-14 | 118.23 | 117.20 | 121.20 | 0.00 | 0.00% | 1 | 1 | 18.21% |
| NDXP240516P17300000 | 4/19/2024 4:55 PM | 2024-05-16 | 446.70 | 133.90 | 140.50 | 0.00 | 0.00% | 2 | 4 | 18.66% |
| NDX240517P17300000 | 4/25/2024 6:13 PM | 2024-05-17 | 181.00 | 137.80 | 140.90 | -64.00 | -26.12% | 8 | 65 | 18.24% |
| NDXP240520P17300000 | 4/18/2024 1:50 PM | 2024-05-20 | 314.65 | 149.20 | 156.10 | 0.00 | 0.00% | - | 1 | 18.04% |
| NDXP240524P17300000 | 4/23/2024 1:47 PM | 2024-05-24 | 340.30 | 180.90 | 196.80 | 0.00 | 0.00% | 1 | 5 | 19.07% |
| NDXP240531P17300000 | 4/22/2024 5:52 PM | 2024-05-31 | 429.21 | 206.70 | 222.80 | 0.00 | 0.00% | 1 | 3 | 18.38% |
| NDXP240607P17300000 | 4/25/2024 7:42 PM | 2024-06-07 | 365.13 | 234.60 | 251.10 | 0.00 | 0.00% | 1 | 5 | 18.08% |
| NDX240621P17300000 | 4/25/2024 7:01 PM | 2024-06-21 | 300.20 | 288.50 | 294.80 | -114.15 | -27.55% | 30 | 167 | 17.37% |
| NDXP240628P17300000 | 4/19/2024 2:22 PM | 2024-06-28 | 553.80 | 313.30 | 322.20 | 0.00 | 0.00% | 3 | 4 | 17.38% |
| NDX240719P17300000 | 4/26/2024 2:52 PM | 2024-07-19 | 378.54 | 370.30 | 376.40 | -256.56 | -40.40% | 1 | 18 | 16.75% |
| NDX240816P17300000 | 3/25/2024 2:43 PM | 2024-08-16 | 369.70 | 516.30 | 520.50 | 0.00 | 0.00% | 1 | 1 | 18.37% |
| NDX240920P17300000 | 4/24/2024 3:32 PM | 2024-09-20 | 609.20 | 535.20 | 541.80 | 0.00 | 0.00% | 1 | 30 | 16.53% |
| NDXP240930P17300000 | 1/24/2024 3:51 PM | 2024-09-30 | 694.70 | 583.40 | 598.50 | 0.00 | 0.00% | - | 1 | 17.26% |
| NDX241018P17300000 | 12/15/2023 8:59 PM | 2024-10-18 | 1,128.00 | 1,021.20 | 1,039.90 | 0.00 | 0.00% | 3 | 5 | 25.64% |
| NDX241115P17300000 | 2/8/2024 4:43 PM | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | 0.00% | - | 10 | 17.29% |
| NDX241220P17300000 | 4/4/2024 5:11 PM | 2024-12-20 | 622.60 | 736.30 | 747.00 | 0.00 | 0.00% | 15 | 38 | 16.71% |
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%