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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17650000 | 4/26/2024 7:55 PM | 2024-04-29 | 116.14 | 95.10 | 109.20 | 56.51 | 94.77% | 22 | 4 | 13.36% |
| NDXP240501C17650000 | 4/26/2024 7:48 PM | 2024-05-01 | 197.00 | 171.20 | 184.50 | 34.89 | 21.52% | 14 | 7 | 20.02% |
| NDX240517C17650000 | 4/26/2024 8:05 PM | 2024-05-17 | 358.60 | 347.90 | 359.70 | 105.50 | 41.68% | 11 | 18 | 19.64% |
| NDX240621C17650000 | 4/23/2024 6:45 PM | 2024-06-21 | 515.30 | 589.50 | 601.00 | 0.00 | 0.00% | 7 | 28 | 20.68% |
| NDX240719C17650000 | 4/10/2024 7:32 PM | 2024-07-19 | 1,029.10 | 743.10 | 755.50 | 0.00 | 0.00% | - | 3 | 21.43% |
| NDX240816C17650000 | 4/25/2024 2:48 PM | 2024-08-16 | 657.80 | 886.30 | 899.10 | 0.00 | 0.00% | 1 | 5 | 22.23% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17650000 | 4/26/2024 8:11 PM | 2024-04-29 | 42.20 | 38.50 | 48.70 | -161.20 | -79.25% | 36 | 16 | 14.96% |
| NDXP240430P17650000 | 4/26/2024 5:41 PM | 2024-04-30 | 59.73 | 63.80 | 73.40 | -237.12 | -79.88% | 25 | 13 | 16.26% |
| NDXP240501P17650000 | 4/26/2024 8:13 PM | 2024-05-01 | 112.98 | 107.80 | 117.80 | -390.65 | -77.57% | 14 | 2 | 20.24% |
| NDXP240502P17650000 | 4/16/2024 1:36 PM | 2024-05-02 | 278.78 | 123.90 | 133.70 | 0.00 | 0.00% | - | 1 | 20.06% |
| NDXP240503P17650000 | 4/24/2024 3:52 PM | 2024-05-03 | 305.15 | 148.90 | 158.40 | 0.00 | 0.00% | 2 | 5 | 21.07% |
| NDXP240508P17650000 | 4/17/2024 7:52 PM | 2024-05-08 | 375.77 | 185.60 | 195.00 | 0.00 | 0.00% | - | 1 | 18.58% |
| NDXP240510P17650000 | 4/26/2024 8:08 PM | 2024-05-10 | 203.80 | 203.10 | 213.00 | -196.40 | -49.08% | 5 | 6 | 18.45% |
| NDX240517P17650000 | 4/26/2024 8:05 PM | 2024-05-17 | 249.13 | 248.00 | 254.30 | -81.47 | -24.64% | 8 | 36 | 17.39% |
| NDXP240524P17650000 | 4/26/2024 5:26 PM | 2024-05-24 | 288.30 | 298.50 | 313.50 | -198.21 | -40.74% | 2 | 5 | 18.07% |
| NDX240621P17650000 | 4/26/2024 6:42 PM | 2024-06-21 | 394.25 | 407.40 | 415.40 | -121.05 | -23.49% | 6 | 56 | 16.39% |
| NDX240719P17650000 | 4/10/2024 2:58 PM | 2024-07-19 | 458.80 | 488.60 | 497.80 | 0.00 | 0.00% | 1 | 4 | 15.80% |
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%