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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C17525000 | 4/25/2024 7:05 PM | 2024-05-17 | 304.21 | 425.00 | 437.90 | 0.00 | 0.00% | 11 | 9 | 20.19% |
| NDX240621C17525000 | 4/26/2024 3:47 PM | 2024-06-21 | 693.15 | 666.10 | 680.00 | 258.45 | 59.45% | 2 | 1 | 21.19% |
| NDX240719C17525000 | 4/16/2024 1:46 PM | 2024-07-19 | 935.10 | 820.20 | 834.80 | 0.00 | 0.00% | - | 1 | 21.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17525000 | 4/26/2024 5:01 PM | 2024-05-01 | 70.48 | 69.90 | 72.20 | -126.32 | -64.19% | 2 | 11 | 20.30% |
| NDXP240502P17525000 | 4/25/2024 8:02 PM | 2024-05-02 | 190.40 | 82.30 | 90.80 | 0.00 | 0.00% | 2 | 9 | 20.70% |
| NDXP240503P17525000 | 4/25/2024 1:48 PM | 2024-05-03 | 384.58 | 105.50 | 113.50 | 0.00 | 0.00% | 7 | 11 | 21.65% |
| NDXP240506P17525000 | 4/26/2024 1:39 PM | 2024-05-06 | 166.09 | 119.50 | 127.60 | -16.09 | -8.83% | 1 | 1 | 19.05% |
| NDXP240510P17525000 | 4/22/2024 7:56 PM | 2024-05-10 | 454.33 | 158.40 | 166.70 | 0.00 | 0.00% | 1 | 3 | 18.97% |
| NDX240517P17525000 | 4/23/2024 2:07 PM | 2024-05-17 | 384.30 | 202.00 | 209.20 | 0.00 | 0.00% | 3 | 5 | 17.98% |
| NDXP240524P17525000 | 4/26/2024 6:53 PM | 2024-05-24 | 255.66 | 250.50 | 267.20 | -3.72 | -1.43% | 1 | 2 | 18.60% |
| NDX240621P17525000 | 4/19/2024 6:05 PM | 2024-06-21 | 718.50 | 360.30 | 368.40 | 0.00 | 0.00% | 1 | 31 | 16.81% |
| NDXP240628P17525000 | 4/15/2024 7:45 PM | 2024-06-28 | 495.00 | 385.30 | 395.70 | 0.00 | 0.00% | 26 | 18 | 16.79% |
| NDX240719P17525000 | 4/16/2024 3:37 PM | 2024-07-19 | 450.70 | 443.60 | 450.00 | -76.40 | -14.49% | 1 | 16 | 16.15% |
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%