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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17425000 | 4/26/2024 1:30 PM | 2024-04-29 | 193.90 | 283.90 | 299.00 | -101.70 | -34.40% | 1 | 2 | 12.25% |
| NDXP240430C17425000 | 4/25/2024 2:47 PM | 2024-04-30 | 91.80 | 298.40 | 314.10 | 0.00 | 0.00% | 2 | 3 | 15.10% |
| NDXP240501C17425000 | 4/22/2024 6:17 PM | 2024-05-01 | 168.60 | 330.10 | 346.30 | 0.00 | 0.00% | 1 | 0 | 19.29% |
| NDXP240502C17425000 | 4/18/2024 6:57 PM | 2024-05-02 | 289.97 | 353.20 | 367.90 | 0.00 | 0.00% | - | 2 | 20.64% |
| NDXP240503C17425000 | 4/23/2024 3:01 PM | 2024-05-03 | 262.10 | 375.30 | 389.40 | 0.00 | 0.00% | 1 | 3 | 21.75% |
| NDX240517C17425000 | 4/25/2024 2:13 PM | 2024-05-17 | 288.60 | 492.20 | 505.70 | 0.00 | 0.00% | 3 | 102 | 20.16% |
| NDXP240628C17425000 | 4/19/2024 6:58 PM | 2024-06-28 | 496.10 | 771.60 | 789.80 | 0.00 | 0.00% | 1 | 1 | 21.71% |
| NDX240816C17425000 | 4/22/2024 2:30 PM | 2024-08-16 | 718.00 | 1,027.40 | 1,042.80 | 0.00 | 0.00% | 2 | 5 | 22.89% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17425000 | 4/26/2024 7:15 PM | 2024-04-29 | 6.20 | 6.00 | 6.90 | -151.18 | -96.06% | 5 | 1 | 12.82% |
| NDXP240501P17425000 | 4/24/2024 5:31 PM | 2024-05-01 | 143.00 | 47.00 | 49.30 | 0.00 | 0.00% | 3 | 1 | 18.69% |
| NDXP240502P17425000 | 4/19/2024 1:32 PM | 2024-05-02 | 306.56 | 60.30 | 63.30 | 0.00 | 0.00% | 2 | 3 | 19.09% |
| NDXP240503P17425000 | 4/25/2024 8:02 PM | 2024-05-03 | 168.70 | 80.10 | 83.30 | 0.00 | 0.00% | 1 | 6 | 20.20% |
| NDXP240509P17425000 | 4/22/2024 3:02 PM | 2024-05-09 | 151.65 | 119.90 | 126.90 | -354.90 | -70.06% | 1 | 1 | 18.62% |
| NDXP240510P17425000 | 4/19/2024 5:34 PM | 2024-05-10 | 472.33 | 128.50 | 135.90 | 0.00 | 0.00% | 1 | 2 | 18.67% |
| NDX240517P17425000 | 4/26/2024 1:34 PM | 2024-05-17 | 218.10 | 170.30 | 176.90 | 0.10 | 0.05% | 1 | 20 | 17.91% |
| NDXP240531P17425000 | 4/25/2024 6:04 PM | 2024-05-31 | 375.75 | 243.10 | 260.70 | 0.00 | 0.00% | 1 | 4 | 17.97% |
| NDX240621P17425000 | 4/25/2024 4:23 PM | 2024-06-21 | 507.00 | 327.00 | 333.90 | 0.00 | 0.00% | 36 | 38 | 16.98% |
| NDXP240628P17425000 | 4/15/2024 3:07 PM | 2024-06-28 | 343.18 | 352.10 | 361.20 | 0.00 | 0.00% | 5 | 2 | 16.97% |
| NDX240719P17425000 | 4/24/2024 4:00 PM | 2024-07-19 | 510.70 | 409.30 | 415.70 | 0.00 | 0.00% | 1 | 26 | 16.36% |
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%