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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17450000 | 4/26/2024 5:27 PM | 2024-04-29 | 329.04 | 259.00 | 275.30 | 230.77 | 234.83% | 3 | 9 | 14.71% |
| NDXP240501C17450000 | 4/24/2024 2:52 PM | 2024-05-01 | 293.00 | 310.30 | 326.80 | 20.00 | 7.33% | 10 | 21 | 21.47% |
| NDXP240503C17450000 | 4/24/2024 1:50 PM | 2024-05-03 | 370.39 | 356.60 | 371.50 | 0.00 | 0.00% | 3 | 4 | 23.43% |
| NDXP240510C17450000 | 4/26/2024 7:55 PM | 2024-05-10 | 443.08 | 421.00 | 436.70 | 57.01 | 14.77% | 2 | 2 | 21.34% |
| NDX240517C17450000 | 4/26/2024 5:24 PM | 2024-05-17 | 522.68 | 474.90 | 489.50 | 276.98 | 112.73% | 202 | 208 | 20.62% |
| NDX240621C17450000 | 4/26/2024 5:46 PM | 2024-06-21 | 761.00 | 714.40 | 728.80 | 244.20 | 47.25% | 1 | 7 | 21.48% |
| NDXP240628C17450000 | 4/22/2024 2:06 PM | 2024-06-28 | 515.92 | 755.20 | 773.20 | 0.00 | 0.00% | 1 | 0 | 21.79% |
| NDX240719C17450000 | 12/28/2023 2:52 PM | 2024-07-19 | 877.00 | 1,023.20 | 1,034.40 | 0.00 | 0.00% | - | 1 | 26.73% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P17450000 | 4/26/2024 2:55 PM | 2024-04-30 | 20.50 | 21.40 | 23.10 | -154.57 | -88.29% | 7 | 18 | 17.02% |
| NDXP240502P17450000 | 4/22/2024 1:37 PM | 2024-05-02 | 417.05 | 65.80 | 68.90 | 0.00 | 0.00% | 1 | 1 | 20.77% |
| NDXP240503P17450000 | 4/25/2024 8:02 PM | 2024-05-03 | 178.70 | 86.20 | 89.80 | 0.00 | 0.00% | 1 | 5 | 21.72% |
| NDXP240506P17450000 | 4/18/2024 7:57 PM | 2024-05-06 | 318.59 | 99.00 | 102.80 | 0.00 | 0.00% | - | 2 | 19.09% |
| NDXP240509P17450000 | 4/22/2024 3:02 PM | 2024-05-09 | 522.55 | 126.10 | 134.10 | 0.00 | 0.00% | 1 | 1 | 19.28% |
| NDXP240510P17450000 | 4/26/2024 7:57 PM | 2024-05-10 | 137.00 | 135.60 | 143.00 | -107.33 | -43.93% | 4 | 3 | 19.27% |
| NDXP240515P17450000 | 4/22/2024 5:17 PM | 2024-05-15 | 471.60 | 167.80 | 175.90 | 0.00 | 0.00% | 1 | 1 | 18.66% |
| NDX240517P17450000 | 4/24/2024 1:33 PM | 2024-05-17 | 250.00 | 177.80 | 184.50 | 0.00 | 0.00% | 1 | 73 | 18.26% |
| NDXP240524P17450000 | 4/12/2024 5:13 PM | 2024-05-24 | 262.15 | 224.00 | 241.40 | 0.00 | 0.00% | 4 | 4 | 18.86% |
| NDXP240531P17450000 | 4/26/2024 6:57 PM | 2024-05-31 | 254.90 | 251.10 | 268.80 | -34.12 | -11.81% | 2 | 3 | 18.14% |
| NDX240621P17450000 | 4/25/2024 4:30 PM | 2024-06-21 | 511.80 | 334.60 | 342.20 | 0.00 | 0.00% | 5 | 17 | 17.05% |
| NDXP240628P17450000 | 4/24/2024 4:03 PM | 2024-06-28 | 467.03 | 360.30 | 369.60 | 0.00 | 0.00% | 1 | 2 | 17.03% |
| NDX240719P17450000 | 4/25/2024 1:44 PM | 2024-07-19 | 635.70 | 417.50 | 424.00 | 0.00 | 0.00% | 1 | 10 | 16.38% |
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%