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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C17625000 | 4/25/2024 1:44 PM | 2024-04-30 | 34.80 | 140.60 | 154.30 | 0.00 | 0.00% | 7 | 9 | 15.78% |
| NDXP240503C17625000 | 4/19/2024 6:37 PM | 2024-05-03 | 87.55 | 240.70 | 250.70 | 0.00 | 0.00% | 2 | 2 | 22.19% |
| NDX240517C17625000 | 4/25/2024 1:30 PM | 2024-05-17 | 342.70 | 362.70 | 374.80 | 174.45 | 103.68% | 3 | 32 | 19.75% |
| NDX240621C17625000 | 4/26/2024 7:12 PM | 2024-06-21 | 628.25 | 604.50 | 616.10 | 57.85 | 10.14% | 2 | 2 | 20.76% |
| NDXP240628C17625000 | 4/24/2024 4:10 PM | 2024-06-28 | 538.70 | 645.60 | 660.60 | 0.00 | 0.00% | 2 | 1 | 21.09% |
| NDX240719C17625000 | 4/8/2024 2:12 PM | 2024-07-19 | 1,153.90 | 758.20 | 770.70 | 0.00 | 0.00% | - | 1 | 21.51% |
| NDX240816C17625000 | 4/22/2024 6:39 PM | 2024-08-16 | 715.30 | 901.40 | 914.40 | 0.00 | 0.00% | - | 3 | 22.31% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17625000 | 4/26/2024 7:59 PM | 2024-04-29 | 33.00 | 32.70 | 39.10 | -213.44 | -86.61% | 15 | 16 | 14.74% |
| NDXP240502P17625000 | 4/22/2024 1:50 PM | 2024-05-02 | 500.80 | 115.30 | 124.00 | 0.00 | 0.00% | 1 | 1 | 20.18% |
| NDXP240503P17625000 | 4/26/2024 6:13 PM | 2024-05-03 | 143.00 | 139.10 | 148.90 | -88.50 | -38.23% | 26 | 11 | 21.24% |
| NDXP240510P17625000 | 4/19/2024 7:13 PM | 2024-05-10 | 656.34 | 193.40 | 202.90 | 0.00 | 0.00% | 1 | 1 | 18.55% |
| NDX240517P17625000 | 4/26/2024 7:44 PM | 2024-05-17 | 233.75 | 238.20 | 244.20 | -296.35 | -55.90% | 3 | 14 | 17.48% |
| NDX240621P17625000 | 4/19/2024 2:43 PM | 2024-06-21 | 694.90 | 396.90 | 405.60 | 0.00 | 0.00% | 1 | 4 | 16.48% |
| NDX240719P17625000 | 4/4/2024 4:13 PM | 2024-07-19 | 337.70 | 479.10 | 488.30 | 0.00 | 0.00% | 1 | 6 | 15.88% |
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%