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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17400000 | 4/26/2024 6:43 PM | 2024-04-29 | 333.70 | 307.60 | 323.60 | 175.26 | 110.62% | 34 | 42 | 12.86% |
| NDXP240430C17400000 | 4/25/2024 5:21 PM | 2024-04-30 | 137.00 | 320.70 | 336.40 | 0.00 | 0.00% | 3 | 2 | 15.29% |
| NDXP240501C17400000 | 4/25/2024 7:59 PM | 2024-05-01 | 220.10 | 350.40 | 366.80 | 0.00 | 0.00% | 6 | 4 | 19.47% |
| NDXP240503C17400000 | 4/26/2024 7:28 PM | 2024-05-03 | 440.30 | 393.50 | 409.40 | 184.85 | 72.36% | 18 | 8 | 22.01% |
| NDXP240510C17400000 | 4/25/2024 2:58 PM | 2024-05-10 | 443.20 | 456.80 | 473.80 | 223.95 | 102.14% | 2 | 38 | 20.92% |
| NDX240517C17400000 | 4/26/2024 4:19 PM | 2024-05-17 | 530.55 | 509.70 | 525.10 | 231.55 | 77.44% | 3 | 76 | 20.39% |
| NDXP240523C17400000 | 4/19/2024 3:30 PM | 2024-05-23 | 371.50 | 566.90 | 596.20 | 0.00 | 0.00% | 2 | 2 | 21.93% |
| NDX240621C17400000 | 4/26/2024 6:12 PM | 2024-06-21 | 775.75 | 747.40 | 762.20 | 191.21 | 32.71% | 20 | 77 | 21.48% |
| NDXP240628C17400000 | 4/24/2024 2:56 PM | 2024-06-28 | 721.55 | 788.10 | 806.50 | 0.00 | 0.00% | 6 | 5 | 21.81% |
| NDX240719C17400000 | 4/18/2024 2:40 PM | 2024-07-19 | 891.00 | 901.10 | 916.40 | 0.00 | 0.00% | 2 | 1 | 22.22% |
| NDX240816C17400000 | 4/18/2024 5:31 PM | 2024-08-16 | 973.34 | 1,043.70 | 1,059.20 | 0.00 | 0.00% | - | 1 | 22.97% |
| NDX240920C17400000 | 1/17/2024 6:32 PM | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | 0.00% | - | 7 | 29.04% |
| NDX241018C17400000 | 12/5/2023 4:43 PM | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | 0.00% | - | 2 | 15.04% |
| NDX241115C17400000 | 11/17/2023 2:41 PM | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | 0.00% | 2 | 2 | 19.05% |
| NDX241220C17400000 | 12/29/2023 7:53 PM | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | 0.00% | 2 | 10 | 28.62% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17400000 | 4/26/2024 8:01 PM | 2024-04-29 | 5.10 | 4.80 | 5.60 | -129.90 | -96.22% | 52 | 7 | 13.02% |
| NDXP240430P17400000 | 4/26/2024 8:12 PM | 2024-04-30 | 16.39 | 15.80 | 17.30 | -131.36 | -88.91% | 22 | 20 | 15.09% |
| NDXP240501P17400000 | 4/26/2024 6:24 PM | 2024-05-01 | 46.00 | 42.40 | 44.60 | -154.00 | -77.00% | 3 | 9 | 18.81% |
| NDXP240502P17400000 | 4/26/2024 1:52 PM | 2024-05-02 | 84.87 | 55.20 | 58.30 | -36.56 | -30.11% | 4 | 4 | 19.24% |
| NDXP240503P17400000 | 4/26/2024 6:29 PM | 2024-05-03 | 79.10 | 74.30 | 77.60 | -253.85 | -76.24% | 8 | 12 | 20.33% |
| NDXP240506P17400000 | 4/26/2024 6:00 PM | 2024-05-06 | 85.00 | 87.00 | 90.30 | -140.90 | -62.37% | 2 | 11 | 18.34% |
| NDXP240508P17400000 | 4/26/2024 1:39 PM | 2024-05-08 | 148.41 | 106.50 | 110.00 | -190.16 | -56.17% | 1 | 2 | 18.56% |
| NDXP240510P17400000 | 4/26/2024 2:40 PM | 2024-05-10 | 137.04 | 124.10 | 128.30 | -124.66 | -47.63% | 6 | 11 | 18.71% |
| NDXP240513P17400000 | 4/19/2024 4:32 PM | 2024-05-13 | 506.07 | 131.40 | 138.90 | 0.00 | 0.00% | 2 | 1 | 17.77% |
| NDXP240515P17400000 | 4/16/2024 1:58 PM | 2024-05-15 | 262.55 | 153.30 | 161.00 | 0.00 | 0.00% | - | 1 | 18.34% |
| NDXP240516P17400000 | 4/24/2024 1:50 PM | 2024-05-16 | 205.50 | 159.90 | 167.30 | 0.00 | 0.00% | 1 | 2 | 18.30% |
| NDX240517P17400000 | 4/26/2024 6:09 PM | 2024-05-17 | 162.00 | 163.80 | 168.00 | -242.10 | -59.91% | 31 | 176 | 17.90% |
| NDXP240520P17400000 | 4/18/2024 1:50 PM | 2024-05-20 | 351.45 | 176.10 | 183.70 | 0.00 | 0.00% | - | 1 | 17.70% |
| NDXP240524P17400000 | 4/23/2024 1:47 PM | 2024-05-24 | 382.80 | 209.20 | 225.10 | 0.00 | 0.00% | 1 | 4 | 18.67% |
| NDXP240531P17400000 | 4/17/2024 4:06 PM | 2024-05-31 | 393.18 | 235.40 | 253.00 | 0.00 | 0.00% | - | 0 | 18.07% |
| NDX240621P17400000 | 4/25/2024 7:01 PM | 2024-06-21 | 454.48 | 319.00 | 325.70 | 0.00 | 0.00% | 1 | 362 | 17.05% |
| NDXP240628P17400000 | 4/24/2024 4:03 PM | 2024-06-28 | 447.40 | 344.00 | 353.00 | 0.00 | 0.00% | 1 | 7 | 17.05% |
| NDX240719P17400000 | 4/26/2024 2:52 PM | 2024-07-19 | 409.87 | 401.20 | 407.60 | -36.76 | -8.23% | 2 | 15 | 16.44% |
| NDX240816P17400000 | 4/26/2024 4:57 PM | 2024-08-16 | 472.63 | 481.40 | 488.20 | -330.37 | -41.14% | 1 | 5 | 16.37% |
| NDX240920P17400000 | 4/19/2024 3:19 PM | 2024-09-20 | 817.90 | 565.30 | 572.30 | 0.00 | 0.00% | 1 | 17 | 16.22% |
| NDX241220P17400000 | 4/23/2024 4:59 PM | 2024-12-20 | 875.20 | 768.80 | 778.80 | 0.00 | 0.00% | 4 | 6 | 16.45% |
| NDX250117P17400000 | 4/19/2024 1:30 PM | 2025-01-17 | 1,000.80 | 805.50 | 817.80 | 0.00 | 0.00% | 1 | 4 | 16.22% |
| NDX250321P17400000 | 4/4/2024 4:24 PM | 2025-03-21 | 781.30 | 890.70 | 910.00 | 0.00 | 0.00% | 30 | 30 | 15.99% |
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%