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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17375000 | 4/23/2024 1:45 PM | 2024-05-07 | 281.50 | 438.60 | 453.60 | 0.00 | 0.00% | 1 | 2 | 21.11% |
| NDXP240510C17375000 | 4/22/2024 1:46 PM | 2024-05-10 | 244.79 | 475.10 | 490.70 | 0.00 | 0.00% | 1 | 7 | 21.72% |
| NDX240517C17375000 | 4/26/2024 8:02 PM | 2024-05-17 | 541.40 | 527.40 | 544.00 | 186.20 | 52.42% | 1 | 4 | 21.09% |
| NDX240621C17375000 | 4/26/2024 7:48 PM | 2024-06-21 | 793.23 | 764.20 | 779.20 | 265.83 | 50.40% | 2 | 13 | 21.78% |
| NDX240719C17375000 | 4/18/2024 6:29 PM | 2024-07-19 | 833.30 | 917.70 | 933.20 | 0.00 | 0.00% | 1 | 3 | 22.44% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P17375000 | 4/26/2024 1:41 PM | 2024-04-30 | 51.50 | 13.60 | 14.90 | -108.06 | -67.72% | 6 | 0 | 17.61% |
| NDXP240501P17375000 | 4/25/2024 5:11 PM | 2024-05-01 | 195.00 | 38.20 | 40.40 | 0.00 | 0.00% | 33 | 13 | 21.19% |
| NDXP240503P17375000 | 4/26/2024 2:33 PM | 2024-05-03 | 88.80 | 68.90 | 71.90 | -100.20 | -53.02% | 2 | 6 | 22.06% |
| NDXP240506P17375000 | 4/18/2024 1:38 PM | 2024-05-06 | 281.38 | 81.20 | 84.70 | 0.00 | 0.00% | - | 0 | 19.47% |
| NDXP240507P17375000 | 4/25/2024 6:39 PM | 2024-05-07 | 236.00 | 91.30 | 94.50 | 0.00 | 0.00% | 10 | 9 | 19.50% |
| NDXP240508P17375000 | 4/22/2024 7:46 PM | 2024-05-08 | 347.45 | 100.30 | 103.80 | 0.00 | 0.00% | 1 | 1 | 19.50% |
| NDXP240510P17375000 | 4/26/2024 7:13 PM | 2024-05-10 | 111.60 | 117.70 | 121.80 | -76.70 | -40.73% | 3 | 0 | 19.53% |
| NDX240517P17375000 | 4/26/2024 2:40 PM | 2024-05-17 | 171.20 | 156.10 | 162.80 | -104.80 | -37.97% | 6 | 11 | 18.56% |
| NDXP240531P17375000 | 4/17/2024 4:06 PM | 2024-05-31 | 384.05 | 228.40 | 245.10 | 0.00 | 0.00% | - | 0 | 18.41% |
| NDX240621P17375000 | 4/26/2024 7:22 PM | 2024-06-21 | 299.32 | 311.10 | 317.80 | -228.08 | -43.25% | 1 | 28 | 17.29% |
| NDXP240628P17375000 | 4/25/2024 2:51 PM | 2024-06-28 | 547.70 | 336.10 | 345.00 | 0.00 | 0.00% | 1 | 11 | 17.27% |
| NDX240719P17375000 | 4/24/2024 4:00 PM | 2024-07-19 | 494.60 | 393.60 | 399.50 | 0.00 | 0.00% | 1 | 49 | 16.62% |
| NDX240816P17375000 | 4/23/2024 5:10 PM | 2024-08-16 | 583.90 | 473.50 | 481.90 | 0.00 | 0.00% | 2 | 6 | 16.56% |
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%