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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17325000 | 4/19/2024 3:08 PM | 2024-04-29 | 187.94 | 380.20 | 394.90 | 0.00 | 0.00% | 1 | 1 | 15.05% |
| NDXP240506C17325000 | 4/22/2024 5:45 PM | 2024-05-06 | 238.13 | 465.80 | 483.40 | 0.00 | 0.00% | 1 | 0 | 21.55% |
| NDXP240516C17325000 | 4/19/2024 1:56 PM | 2024-05-16 | 411.02 | 559.30 | 576.90 | 0.00 | 0.00% | 3 | 3 | 21.64% |
| NDX240517C17325000 | 4/25/2024 1:41 PM | 2024-05-17 | 293.70 | 563.70 | 580.90 | 0.00 | 0.00% | 2 | 5 | 21.37% |
| NDXP240607C17325000 | 4/18/2024 5:48 PM | 2024-06-07 | 633.50 | 706.70 | 746.20 | 0.00 | 0.00% | - | 1 | 22.47% |
| NDX240621C17325000 | 4/19/2024 4:09 PM | 2024-06-21 | 547.60 | 798.30 | 813.70 | 0.00 | 0.00% | 48 | 43 | 21.99% |
| NDXP240628C17325000 | 4/19/2024 6:58 PM | 2024-06-28 | 542.10 | 838.60 | 857.70 | 0.00 | 0.00% | 1 | 1 | 22.29% |
| NDX240719C17325000 | 4/10/2024 6:52 PM | 2024-07-19 | 1,257.40 | 951.30 | 967.10 | 0.00 | 0.00% | - | 1 | 22.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P17325000 | 4/26/2024 1:48 PM | 2024-04-30 | 37.70 | 10.00 | 11.30 | -58.00 | -60.61% | 2 | 0 | 18.10% |
| NDXP240502P17325000 | 4/25/2024 6:33 PM | 2024-05-02 | 54.73 | 42.10 | 44.90 | -109.58 | -66.69% | 1 | 30 | 21.50% |
| NDXP240503P17325000 | 4/26/2024 2:02 PM | 2024-05-03 | 82.20 | 59.00 | 62.10 | -257.80 | -75.82% | 3 | 6 | 22.35% |
| NDXP240506P17325000 | 4/19/2024 1:46 PM | 2024-05-06 | 273.30 | 70.70 | 73.70 | 0.00 | 0.00% | 1 | 1 | 19.65% |
| NDXP240510P17325000 | 4/19/2024 7:45 PM | 2024-05-10 | 504.97 | 105.70 | 109.60 | 0.00 | 0.00% | 8 | 6 | 19.74% |
| NDXP240516P17325000 | 4/19/2024 1:56 PM | 2024-05-16 | 359.62 | 140.00 | 146.80 | 0.00 | 0.00% | 3 | 3 | 19.05% |
| NDX240517P17325000 | 4/26/2024 5:24 PM | 2024-05-17 | 138.75 | 144.00 | 147.20 | -141.25 | -50.45% | 2 | 16 | 18.60% |
| NDXP240524P17325000 | 4/19/2024 6:46 PM | 2024-05-24 | 569.61 | 187.30 | 203.80 | 0.00 | 0.00% | 1 | 3 | 19.33% |
| NDXP240531P17325000 | 4/19/2024 4:46 PM | 2024-05-31 | 539.97 | 213.80 | 229.90 | 0.00 | 0.00% | 1 | 6 | 18.56% |
| NDXP240607P17325000 | 4/18/2024 7:31 PM | 2024-06-07 | 431.18 | 241.70 | 258.40 | 0.00 | 0.00% | - | 1 | 18.21% |
| NDX240621P17325000 | 4/26/2024 7:22 PM | 2024-06-21 | 284.57 | 295.90 | 302.20 | -272.83 | -48.95% | 1 | 50 | 17.44% |
| NDXP240628P17325000 | 4/19/2024 2:22 PM | 2024-06-28 | 564.40 | 320.80 | 329.60 | 0.00 | 0.00% | 1 | 1 | 17.43% |
| NDX240719P17325000 | 4/12/2024 3:17 PM | 2024-07-19 | 377.70 | 377.80 | 383.90 | 0.00 | 0.00% | 3 | 7 | 16.77% |
| NDX240816P17325000 | 3/25/2024 2:33 PM | 2024-08-16 | 376.80 | 524.50 | 526.60 | 0.00 | 0.00% | 1 | 2 | 18.33% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%