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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17575000 | 4/24/2024 8:04 PM | 2024-05-01 | 179.00 | 219.20 | 233.50 | 0.00 | 0.00% | 2 | 3 | 20.51% |
| NDXP240503C17575000 | 4/26/2024 8:05 PM | 2024-05-03 | 280.94 | 269.60 | 284.30 | 55.94 | 24.86% | 6 | 3 | 22.68% |
| NDX240517C17575000 | 4/26/2024 3:16 PM | 2024-05-17 | 411.22 | 393.20 | 405.90 | 132.22 | 47.39% | 3 | 50 | 19.98% |
| NDXP240607C17575000 | 4/22/2024 2:29 PM | 2024-06-07 | 306.88 | 540.50 | 580.00 | 0.00 | 0.00% | 1 | 2 | 21.41% |
| NDX240621C17575000 | 4/26/2024 4:00 PM | 2024-06-21 | 644.40 | 634.90 | 647.00 | 109.10 | 20.38% | 58 | 10 | 20.95% |
| NDX240719C17575000 | 4/11/2024 4:37 PM | 2024-07-19 | 1,183.90 | 788.90 | 801.70 | 0.00 | 0.00% | 1 | 4 | 21.68% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17575000 | 4/26/2024 7:56 PM | 2024-04-29 | 23.30 | 22.40 | 24.20 | -378.21 | -94.20% | 32 | 2 | 14.41% |
| NDXP240430P17575000 | 4/26/2024 2:35 PM | 2024-04-30 | 70.95 | 44.10 | 46.50 | -159.35 | -69.19% | 4 | 3 | 16.08% |
| NDXP240501P17575000 | 4/26/2024 7:44 PM | 2024-05-01 | 83.67 | 81.70 | 89.90 | -108.36 | -56.43% | 1 | 3 | 20.47% |
| NDXP240503P17575000 | 4/19/2024 7:49 PM | 2024-05-03 | 622.30 | 121.30 | 130.50 | 0.00 | 0.00% | 14 | 15 | 21.47% |
| NDXP240506P17575000 | 4/15/2024 7:03 PM | 2024-05-06 | 279.65 | 135.80 | 144.60 | 0.00 | 0.00% | - | 1 | 18.86% |
| NDXP240510P17575000 | 4/19/2024 7:13 PM | 2024-05-10 | 620.34 | 175.10 | 184.20 | 0.00 | 0.00% | 2 | 3 | 18.77% |
| NDX240517P17575000 | 4/26/2024 4:55 PM | 2024-05-17 | 214.40 | 218.90 | 227.40 | -132.32 | -38.16% | 1 | 16 | 17.81% |
| NDXP240524P17575000 | 4/26/2024 8:06 PM | 2024-05-24 | 274.05 | 267.70 | 284.20 | -415.70 | -60.27% | 4 | 2 | 18.35% |
| NDXP240531P17575000 | 4/19/2024 4:08 PM | 2024-05-31 | 355.40 | 295.30 | 311.60 | -307.65 | -46.40% | 2 | 1 | 17.64% |
| NDXP240607P17575000 | 4/24/2024 1:38 PM | 2024-06-07 | 385.48 | 323.70 | 342.70 | 0.00 | 0.00% | 1 | 2 | 17.40% |
| NDX240621P17575000 | 4/26/2024 6:04 PM | 2024-06-21 | 376.50 | 378.90 | 386.60 | -138.80 | -26.94% | 1 | 24 | 16.64% |
| NDXP240628P17575000 | 4/15/2024 3:09 PM | 2024-06-28 | 386.07 | 403.30 | 414.00 | 0.00 | 0.00% | 5 | 5 | 16.63% |
| NDX240719P17575000 | 4/16/2024 2:20 PM | 2024-07-19 | 541.50 | 460.70 | 469.50 | 0.00 | 0.00% | 2 | 12 | 16.04% |
| NDX240816P17575000 | 4/23/2024 7:17 PM | 2024-08-16 | 645.60 | 540.90 | 550.10 | 0.00 | 0.00% | 7 | 9 | 15.96% |
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%