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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17550000 | 4/26/2024 7:57 PM | 2024-04-29 | 188.20 | 171.30 | 186.90 | 100.50 | 114.60% | 19 | 6 | 14.27% |
| NDXP240501C17550000 | 4/26/2024 7:59 PM | 2024-05-01 | 251.40 | 236.60 | 250.90 | 6.40 | 2.61% | 8 | 4 | 20.66% |
| NDXP240510C17550000 | 4/24/2024 2:25 PM | 2024-05-10 | 332.10 | 353.60 | 367.80 | 0.00 | 0.00% | 24 | 12 | 20.75% |
| NDX240517C17550000 | 4/25/2024 8:00 PM | 2024-05-17 | 291.60 | 409.00 | 422.30 | 0.00 | 0.00% | 13 | 49 | 20.12% |
| NDXP240524C17550000 | 4/10/2024 2:28 PM | 2024-05-24 | 817.45 | 478.90 | 495.60 | 0.00 | 0.00% | - | 1 | 21.21% |
| NDX240621C17550000 | 4/26/2024 3:59 PM | 2024-06-21 | 669.10 | 650.40 | 662.70 | 110.60 | 19.80% | 17 | 85 | 21.04% |
| NDXP240628C17550000 | 4/8/2024 4:36 PM | 2024-06-28 | 1,097.24 | 691.50 | 707.20 | 0.00 | 0.00% | - | 9 | 21.36% |
| NDX240719C17550000 | 4/8/2024 2:39 PM | 2024-07-19 | 1,245.00 | 804.50 | 818.90 | 0.00 | 0.00% | - | 1 | 21.81% |
| NDX240816C17550000 | 1/4/2024 7:36 PM | 2024-08-16 | 596.67 | 1,214.50 | 1,229.40 | 0.00 | 0.00% | - | 0 | 29.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17550000 | 4/26/2024 8:03 PM | 2024-04-29 | 18.50 | 18.20 | 19.60 | -361.39 | -95.13% | 60 | 10 | 14.56% |
| NDXP240430P17550000 | 4/26/2024 5:01 PM | 2024-04-30 | 42.00 | 38.20 | 40.50 | -237.93 | -85.00% | 2 | 2 | 16.25% |
| NDXP240501P17550000 | 4/24/2024 2:59 PM | 2024-05-01 | 189.85 | 74.10 | 83.00 | 0.00 | 0.00% | 5 | 5 | 20.72% |
| NDXP240502P17550000 | 4/25/2024 8:02 PM | 2024-05-02 | 198.20 | 89.70 | 98.00 | 0.00 | 0.00% | 2 | 2 | 20.52% |
| NDXP240503P17550000 | 4/26/2024 4:42 PM | 2024-05-03 | 116.80 | 113.20 | 121.80 | -159.20 | -57.68% | 2 | 5 | 21.56% |
| NDXP240508P17550000 | 4/25/2024 1:54 PM | 2024-05-08 | 427.27 | 149.10 | 157.50 | 0.00 | 0.00% | 2 | 9 | 19.00% |
| NDXP240509P17550000 | 4/22/2024 2:57 PM | 2024-05-09 | 599.49 | 156.90 | 165.70 | 0.00 | 0.00% | 1 | 1 | 18.86% |
| NDXP240510P17550000 | 4/26/2024 5:26 PM | 2024-05-10 | 158.60 | 166.80 | 175.20 | -359.55 | -69.39% | 1 | 5 | 18.86% |
| NDXP240513P17550000 | 4/24/2024 4:10 PM | 2024-05-13 | 319.53 | 176.90 | 185.70 | 0.00 | 0.00% | 2 | 2 | 17.74% |
| NDX240517P17550000 | 4/26/2024 8:05 PM | 2024-05-17 | 211.37 | 210.00 | 218.30 | -283.13 | -57.26% | 7 | 22 | 17.91% |
| NDXP240524P17550000 | 4/12/2024 2:42 PM | 2024-05-24 | 315.50 | 258.80 | 276.30 | 49.88 | 18.78% | 9 | 3 | 18.51% |
| NDXP240531P17550000 | 4/22/2024 6:06 PM | 2024-05-31 | 552.23 | 286.20 | 302.50 | 0.00 | 0.00% | 1 | 2 | 17.74% |
| NDX240621P17550000 | 4/23/2024 3:38 PM | 2024-06-21 | 508.45 | 369.80 | 377.40 | 0.00 | 0.00% | 71 | 96 | 16.73% |
| NDXP240628P17550000 | 4/15/2024 3:07 PM | 2024-06-28 | 377.28 | 394.20 | 404.60 | 0.00 | 0.00% | 5 | 5 | 16.70% |
| NDX240719P17550000 | 4/24/2024 2:20 PM | 2024-07-19 | 515.70 | 451.70 | 460.40 | 0.00 | 0.00% | 4 | 12 | 16.12% |
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
25,514.50
-4.71%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%