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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17600000 | 4/26/2024 7:34 PM | 2024-04-29 | 174.60 | 131.30 | 146.10 | 84.76 | 94.35% | 211 | 23 | 13.81% |
| NDXP240430C17600000 | 4/26/2024 3:44 PM | 2024-04-30 | 195.45 | 157.50 | 171.60 | 138.35 | 242.29% | 2 | 10 | 15.92% |
| NDXP240501C17600000 | 4/25/2024 7:29 PM | 2024-05-01 | 203.12 | 202.50 | 218.30 | 71.12 | 53.88% | 1 | 11 | 20.59% |
| NDXP240502C17600000 | 4/26/2024 6:45 PM | 2024-05-02 | 249.38 | 227.10 | 241.70 | 179.73 | 258.05% | 10 | 12 | 21.38% |
| NDXP240503C17600000 | 4/26/2024 8:05 PM | 2024-05-03 | 264.35 | 253.70 | 267.60 | 106.35 | 67.31% | 3 | 8 | 22.47% |
| NDXP240509C17600000 | 4/26/2024 6:45 PM | 2024-05-09 | 331.16 | 310.80 | 324.80 | 19.16 | 6.14% | 55 | 14 | 20.46% |
| NDXP240510C17600000 | 4/26/2024 7:10 PM | 2024-05-10 | 353.90 | 322.00 | 335.40 | 162.90 | 85.29% | 5 | 259 | 20.47% |
| NDXP240514C17600000 | 4/12/2024 1:35 PM | 2024-05-14 | 788.12 | 345.20 | 358.80 | 0.00 | 0.00% | 1 | 3 | 19.46% |
| NDXP240516C17600000 | 4/26/2024 6:43 PM | 2024-05-16 | 390.45 | 373.20 | 386.30 | 223.75 | 134.22% | 3 | 3 | 20.14% |
| NDX240517C17600000 | 4/26/2024 5:35 PM | 2024-05-17 | 427.30 | 377.80 | 390.20 | 194.83 | 83.81% | 8 | 133 | 19.87% |
| NDXP240524C17600000 | 4/5/2024 5:34 PM | 2024-05-24 | 945.75 | 447.90 | 464.60 | 0.00 | 0.00% | 1 | 1 | 21.02% |
| NDX240621C17600000 | 4/26/2024 7:11 PM | 2024-06-21 | 647.60 | 619.60 | 631.50 | 45.58 | 7.57% | 85 | 188 | 20.86% |
| NDXP240628C17600000 | 4/17/2024 7:56 PM | 2024-06-28 | 671.40 | 660.70 | 676.00 | 0.00 | 0.00% | 1 | 3 | 21.18% |
| NDX240719C17600000 | 4/26/2024 5:04 PM | 2024-07-19 | 806.80 | 773.50 | 786.10 | 285.30 | 54.71% | 1 | 27 | 21.60% |
| NDX240816C17600000 | 3/14/2024 1:51 PM | 2024-08-16 | 1,331.26 | 1,240.90 | 1,256.10 | 0.00 | 0.00% | 1 | 1 | 30.82% |
| NDX240920C17600000 | 3/8/2024 6:42 PM | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | 0.00% | 1 | 10 | 31.89% |
| NDX241220C17600000 | 2/22/2024 2:32 PM | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | 0.00% | 1 | 21 | 35.72% |
| NDX251219C17600000 | 3/10/2023 6:14 PM | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | 0.00% | - | 1 | 7.46% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17600000 | 4/26/2024 8:13 PM | 2024-04-29 | 28.77 | 27.60 | 29.30 | -223.68 | -88.60% | 113 | 5 | 14.16% |
| NDXP240430P17600000 | 4/26/2024 7:59 PM | 2024-04-30 | 49.00 | 49.90 | 55.80 | -198.54 | -80.21% | 24 | 65 | 16.36% |
| NDXP240501P17600000 | 4/25/2024 7:29 PM | 2024-05-01 | 250.90 | 89.80 | 99.00 | 0.00 | 0.00% | 4 | 6 | 20.45% |
| NDXP240502P17600000 | 4/26/2024 3:35 PM | 2024-05-02 | 129.87 | 106.50 | 114.70 | -81.63 | -38.60% | 1 | 4 | 20.28% |
| NDXP240503P17600000 | 4/26/2024 3:47 PM | 2024-05-03 | 138.00 | 130.30 | 139.00 | -269.83 | -66.16% | 12 | 18 | 21.30% |
| NDXP240506P17600000 | 4/26/2024 2:35 PM | 2024-05-06 | 167.90 | 144.50 | 153.60 | -149.11 | -47.04% | 2 | 1 | 18.75% |
| NDXP240507P17600000 | 4/24/2024 2:14 PM | 2024-05-07 | 245.52 | 156.20 | 165.20 | 0.00 | 0.00% | 1 | 2 | 18.81% |
| NDXP240508P17600000 | 4/22/2024 5:08 PM | 2024-05-08 | 533.99 | 166.70 | 175.50 | 0.00 | 0.00% | 1 | 0 | 18.79% |
| NDXP240509P17600000 | 4/26/2024 3:00 PM | 2024-05-09 | 181.10 | 174.20 | 183.70 | -85.40 | -32.05% | 6 | 6 | 18.65% |
| NDXP240510P17600000 | 4/26/2024 7:27 PM | 2024-05-10 | 170.00 | 184.90 | 192.60 | -257.15 | -60.20% | 6 | 58 | 18.60% |
| NDXP240514P17600000 | 4/12/2024 1:35 PM | 2024-05-14 | 179.68 | 203.00 | 212.40 | 0.00 | 0.00% | 1 | 1 | 17.59% |
| NDX240517P17600000 | 4/26/2024 4:34 PM | 2024-05-17 | 233.02 | 228.30 | 236.50 | -144.78 | -38.32% | 12 | 186 | 17.70% |
| NDXP240524P17600000 | 4/26/2024 6:55 PM | 2024-05-24 | 284.99 | 277.20 | 294.70 | -420.35 | -59.60% | 2 | 2 | 18.31% |
| NDXP240531P17600000 | 4/26/2024 5:00 PM | 2024-05-31 | 299.26 | 304.80 | 321.40 | -241.41 | -44.65% | 1 | 3 | 17.57% |
| NDX240621P17600000 | 4/26/2024 4:34 PM | 2024-06-21 | 391.02 | 387.60 | 396.00 | -124.98 | -24.22% | 8 | 33 | 16.56% |
| NDXP240628P17600000 | 4/15/2024 3:09 PM | 2024-06-28 | 393.52 | 412.60 | 423.30 | 0.00 | 0.00% | 5 | 6 | 16.54% |
| NDX240719P17600000 | 4/26/2024 5:04 PM | 2024-07-19 | 461.60 | 471.10 | 477.60 | -249.45 | -35.08% | 1 | 68 | 15.92% |
| NDX240816P17600000 | 4/4/2024 3:53 PM | 2024-08-16 | 413.90 | 550.00 | 559.20 | 0.00 | 0.00% | 1 | 1 | 15.88% |
| NDX240920P17600000 | 4/9/2024 3:02 PM | 2024-09-20 | 594.00 | 634.70 | 641.80 | 0.00 | 0.00% | 1 | 23 | 15.71% |
| NDXP240930P17600000 | 4/24/2024 2:16 PM | 2024-09-30 | 715.00 | 655.80 | 666.30 | 0.00 | 0.00% | - | 7 | 15.73% |
| NDX241115P17600000 | 4/4/2024 6:08 PM | 2024-11-15 | 657.85 | 771.20 | 782.70 | 0.00 | 0.00% | 1 | 3 | 16.06% |
| NDX241220P17600000 | 3/1/2024 2:35 PM | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | 0.00% | 2 | 2 | 14.05% |
| NDXP241231P17600000 | 1/2/2024 2:38 PM | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | 0.00% | - | 1 | 21.82% |
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%