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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C17350000 | 4/25/2024 4:55 PM | 2024-04-30 | 176.70 | 367.20 | 383.00 | 0.00 | 0.00% | 3 | 5 | 15.99% |
| NDXP240503C17350000 | 4/25/2024 7:51 PM | 2024-05-03 | 277.00 | 432.60 | 448.60 | 0.00 | 0.00% | 4 | 5 | 22.34% |
| NDXP240510C17350000 | 4/19/2024 3:18 PM | 2024-05-10 | 300.70 | 493.70 | 509.50 | 0.00 | 0.00% | 3 | 3 | 21.08% |
| NDX240517C17350000 | 4/26/2024 5:42 PM | 2024-05-17 | 591.00 | 545.50 | 562.40 | 309.60 | 110.02% | 8 | 5 | 20.72% |
| NDX240621C17350000 | 12/19/2023 5:20 PM | 2024-06-21 | 762.20 | 745.50 | 753.60 | 0.00 | 0.00% | - | 75 | 20.07% |
| NDXP240628C17350000 | 4/19/2024 6:58 PM | 2024-06-28 | 529.90 | 821.60 | 840.50 | 0.00 | 0.00% | 1 | 1 | 22.01% |
| NDX240719C17350000 | 12/18/2023 2:35 PM | 2024-07-19 | 781.80 | 858.10 | 866.90 | 0.00 | 0.00% | - | 2 | 19.87% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17350000 | 4/26/2024 7:58 PM | 2024-04-29 | 3.56 | 3.00 | 3.80 | -103.63 | -96.68% | 54 | 10 | 13.52% |
| NDXP240501P17350000 | 4/26/2024 3:44 PM | 2024-05-01 | 44.17 | 34.50 | 36.30 | -14.23 | -24.37% | 21 | 25 | 19.05% |
| NDXP240502P17350000 | 4/18/2024 3:11 PM | 2024-05-02 | 177.85 | 46.10 | 49.00 | 0.00 | 0.00% | - | 1 | 19.49% |
| NDXP240503P17350000 | 4/26/2024 5:41 PM | 2024-05-03 | 60.82 | 63.80 | 66.90 | -119.58 | -66.29% | 2 | 17 | 20.56% |
| NDXP240510P17350000 | 4/26/2024 3:38 PM | 2024-05-10 | 125.10 | 110.90 | 115.30 | -111.65 | -47.16% | 1 | 5 | 18.90% |
| NDXP240515P17350000 | 4/22/2024 5:17 PM | 2024-05-15 | 417.02 | 139.90 | 147.20 | 0.00 | 0.00% | 1 | 1 | 18.52% |
| NDX240517P17350000 | 4/25/2024 2:29 PM | 2024-05-17 | 173.83 | 150.40 | 153.70 | -159.27 | -47.81% | 2 | 35 | 18.06% |
| NDXP240531P17350000 | 4/16/2024 5:03 PM | 2024-05-31 | 311.70 | 220.00 | 237.00 | 0.00 | 0.00% | - | 1 | 18.20% |
| NDXP240607P17350000 | 4/18/2024 6:13 PM | 2024-06-07 | 443.21 | 249.00 | 265.90 | 0.00 | 0.00% | - | 5 | 17.91% |
| NDX240621P17350000 | 4/23/2024 7:20 PM | 2024-06-21 | 400.80 | 303.40 | 310.00 | 0.00 | 0.00% | 1 | 337 | 17.21% |
| NDXP240628P17350000 | 4/17/2024 5:02 PM | 2024-06-28 | 493.99 | 328.40 | 337.60 | 0.00 | 0.00% | 1 | 1 | 17.22% |
| NDX240719P17350000 | 4/26/2024 2:12 PM | 2024-07-19 | 390.55 | 385.50 | 392.00 | -99.85 | -20.36% | 1 | 11 | 16.60% |
| NDX240816P17350000 | 4/4/2024 3:58 PM | 2024-08-16 | 353.90 | 465.40 | 472.90 | 0.00 | 0.00% | 2 | 5 | 16.54% |
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%