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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17500000 | 4/26/2024 7:42 PM | 2024-04-29 | 260.84 | 214.80 | 229.80 | 156.04 | 148.89% | 19 | 40 | 14.45% |
| NDXP240430C17500000 | 4/26/2024 2:35 PM | 2024-04-30 | 245.60 | 233.50 | 249.90 | 131.60 | 115.44% | 31 | 103 | 16.83% |
| NDXP240501C17500000 | 4/26/2024 6:25 PM | 2024-05-01 | 300.00 | 273.00 | 288.00 | 132.40 | 79.00% | 3 | 12 | 21.08% |
| NDXP240502C17500000 | 4/25/2024 1:58 PM | 2024-05-02 | 104.15 | 296.40 | 311.20 | 0.00 | 0.00% | 3 | 4 | 22.08% |
| NDXP240503C17500000 | 4/26/2024 8:01 PM | 2024-05-03 | 336.40 | 320.00 | 336.30 | 140.78 | 71.97% | 37 | 23 | 23.24% |
| NDXP240508C17500000 | 4/23/2024 3:21 PM | 2024-05-08 | 273.30 | 361.10 | 374.70 | 0.00 | 0.00% | 1 | 1 | 20.54% |
| NDXP240513C17500000 | 4/26/2024 5:26 PM | 2024-05-13 | 451.86 | 399.20 | 414.30 | 87.66 | 24.07% | 10 | 8 | 19.87% |
| NDXP240516C17500000 | 4/23/2024 7:10 PM | 2024-05-16 | 348.63 | 436.80 | 451.10 | 0.00 | 0.00% | 1 | 2 | 20.62% |
| NDX240517C17500000 | 4/26/2024 8:03 PM | 2024-05-17 | 455.10 | 441.40 | 456.10 | 135.54 | 42.41% | 5 | 606 | 20.41% |
| NDXP240607C17500000 | 4/22/2024 7:21 PM | 2024-06-07 | 405.00 | 593.90 | 625.80 | 0.00 | 0.00% | 2 | 4 | 21.63% |
| NDX240621C17500000 | 4/26/2024 6:14 PM | 2024-06-21 | 703.32 | 682.00 | 696.10 | 255.33 | 56.99% | 131 | 104 | 21.29% |
| NDXP240628C17500000 | 4/24/2024 3:03 PM | 2024-06-28 | 655.85 | 723.00 | 740.50 | 0.00 | 0.00% | 2 | 18 | 21.60% |
| NDX240719C17500000 | 4/24/2024 2:23 PM | 2024-07-19 | 801.06 | 836.10 | 850.80 | 0.00 | 0.00% | 4 | 25 | 21.99% |
| NDX240816C17500000 | 4/25/2024 3:04 PM | 2024-08-16 | 741.50 | 979.20 | 994.20 | 0.00 | 0.00% | 2 | 7 | 22.74% |
| NDX240920C17500000 | 4/25/2024 7:04 PM | 2024-09-20 | 989.95 | 1,141.60 | 1,156.80 | 0.00 | 0.00% | 15 | 226 | 23.51% |
| NDXP240930C17500000 | 12/11/2023 3:52 PM | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | 0.00% | 2 | 3 | 18.46% |
| NDX241018C17500000 | 3/26/2024 7:46 PM | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NDX241115C17500000 | 3/25/2024 3:09 PM | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | 0.00% | 92 | 31 | 23.76% |
| NDX241220C17500000 | 1/25/2024 6:02 PM | 2024-12-20 | 1,688.50 | 1,866.10 | 1,895.30 | 0.00 | 0.00% | 1 | 56 | 31.59% |
| NDXP241231C17500000 | 4/19/2024 3:44 PM | 2024-12-31 | 1,350.15 | 1,585.90 | 1,606.00 | 0.00 | 0.00% | 6 | 4 | 25.84% |
| NDX250117C17500000 | 4/25/2024 5:26 PM | 2025-01-17 | 1,447.79 | 1,655.40 | 1,675.50 | 0.00 | 0.00% | 1 | 9 | 26.17% |
| NDXP250331C17500000 | 4/4/2024 1:37 PM | 2025-03-31 | 2,467.40 | 1,896.80 | 1,927.80 | 0.00 | 0.00% | 3 | 3 | 26.94% |
| NDX251219C17500000 | 4/17/2023 3:44 PM | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | 0.00% | - | 10 | 9.83% |
| NDX261218C17500000 | 2/5/2024 2:39 PM | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17500000 | 4/26/2024 8:12 PM | 2024-04-29 | 12.55 | 12.00 | 13.10 | -159.45 | -92.70% | 43 | 6 | 15.04% |
| NDXP240430P17500000 | 4/26/2024 7:55 PM | 2024-04-30 | 28.10 | 28.80 | 30.60 | -153.90 | -84.56% | 47 | 25 | 16.61% |
| NDXP240501P17500000 | 4/26/2024 6:26 PM | 2024-05-01 | 67.10 | 63.40 | 65.70 | -136.41 | -67.03% | 5 | 18 | 20.44% |
| NDXP240502P17500000 | 4/25/2024 7:04 PM | 2024-05-02 | 97.10 | 78.10 | 81.40 | -132.90 | -57.78% | 11 | 9 | 20.50% |
| NDXP240503P17500000 | 4/25/2024 7:50 PM | 2024-05-03 | 99.27 | 98.20 | 105.70 | -164.61 | -62.38% | 2 | 33 | 21.74% |
| NDXP240506P17500000 | 4/26/2024 7:02 PM | 2024-05-06 | 109.35 | 111.90 | 119.80 | -165.55 | -60.22% | 23 | 6 | 19.15% |
| NDXP240507P17500000 | 4/26/2024 7:01 PM | 2024-05-07 | 118.52 | 123.10 | 130.90 | -268.73 | -69.39% | 8 | 3 | 19.20% |
| NDXP240508P17500000 | 4/22/2024 5:08 PM | 2024-05-08 | 468.51 | 133.30 | 141.00 | 0.00 | 0.00% | 2 | 2 | 19.20% |
| NDXP240510P17500000 | 4/25/2024 5:21 PM | 2024-05-10 | 158.25 | 150.60 | 158.50 | -180.25 | -53.25% | 1 | 17 | 19.07% |
| NDXP240515P17500000 | 4/16/2024 1:58 PM | 2024-05-15 | 293.85 | 183.40 | 192.10 | 0.00 | 0.00% | - | 1 | 18.48% |
| NDXP240516P17500000 | 4/25/2024 1:31 PM | 2024-05-16 | 453.60 | 190.20 | 198.50 | 0.00 | 0.00% | 6 | 2 | 18.40% |
| NDX240517P17500000 | 4/26/2024 6:56 PM | 2024-05-17 | 188.90 | 193.70 | 198.60 | -142.17 | -42.94% | 3 | 1,170 | 17.94% |
| NDXP240520P17500000 | 4/24/2024 3:15 PM | 2024-05-20 | 312.19 | 207.00 | 215.40 | 0.00 | 0.00% | 2 | 1 | 17.72% |
| NDXP240522P17500000 | 4/26/2024 4:53 PM | 2024-05-22 | 221.02 | 220.80 | 232.40 | -74.38 | -25.18% | 4 | 8 | 17.96% |
| NDXP240524P17500000 | 4/26/2024 6:53 PM | 2024-05-24 | 247.05 | 241.70 | 258.40 | -112.36 | -31.26% | 1 | 8 | 18.69% |
| NDXP240531P17500000 | 4/23/2024 1:38 PM | 2024-05-31 | 488.37 | 268.70 | 285.40 | 0.00 | 0.00% | 1 | 6 | 17.95% |
| NDXP240614P17500000 | 4/26/2024 2:45 PM | 2024-06-14 | 349.30 | 332.00 | 344.80 | -111.65 | -24.22% | 4 | 4 | 17.49% |
| NDX240621P17500000 | 4/26/2024 5:16 PM | 2024-06-21 | 344.90 | 352.10 | 359.40 | -177.50 | -33.98% | 24 | 556 | 16.89% |
| NDXP240628P17500000 | 4/19/2024 2:07 PM | 2024-06-28 | 612.13 | 376.60 | 386.80 | 0.00 | 0.00% | 2 | 14 | 16.87% |
| NDX240719P17500000 | 4/24/2024 2:23 PM | 2024-07-19 | 491.95 | 434.20 | 442.80 | 0.00 | 0.00% | 4 | 104 | 16.28% |
| NDX240816P17500000 | 4/26/2024 5:31 PM | 2024-08-16 | 502.30 | 515.20 | 524.00 | -97.20 | -16.21% | 2 | 7 | 16.20% |
| NDX240920P17500000 | 4/26/2024 2:23 PM | 2024-09-20 | 608.53 | 600.20 | 606.60 | -107.64 | -15.03% | 414 | 751 | 16.00% |
| NDXP240930P17500000 | 4/12/2024 3:20 PM | 2024-09-30 | 600.35 | 620.90 | 631.10 | 0.00 | 0.00% | 26 | 26 | 16.02% |
| NDX241018P17500000 | 4/8/2024 2:53 PM | 2024-10-18 | 579.50 | 660.70 | 670.40 | 0.00 | 0.00% | 1 | 4 | 15.99% |
| NDX241115P17500000 | 4/26/2024 4:39 PM | 2024-11-15 | 734.75 | 736.70 | 748.10 | -68.30 | -8.51% | 5 | 19 | 16.34% |
| NDX241220P17500000 | 4/17/2024 4:52 PM | 2024-12-20 | 965.50 | 800.80 | 811.80 | 0.00 | 0.00% | 23 | 184 | 16.22% |
| NDX250117P17500000 | 3/1/2024 6:31 PM | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | 0.00% | 3 | 5 | 14.22% |
| NDX250620P17500000 | 3/25/2024 4:26 PM | 2025-06-20 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | 0.00% | 47 | 48 | 17.51% |
| NDX251219P17500000 | 4/23/2024 3:27 PM | 2025-12-19 | 1,275.10 | 1,128.80 | 1,287.90 | 0.00 | 0.00% | 5 | 8 | 15.51% |
| NDX261218P17500000 | 2/5/2024 2:30 PM | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.20% |
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%