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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17675000 | 4/22/2024 6:30 PM | 2024-05-06 | 123.30 | 225.40 | 237.80 | 0.00 | 0.00% | 4 | 4 | 19.43% |
| NDX240517C17675000 | 4/26/2024 1:54 PM | 2024-05-17 | 315.20 | 333.50 | 344.90 | 86.20 | 37.64% | 1 | 40 | 19.53% |
| NDXP240524C17675000 | 4/8/2024 5:46 PM | 2024-05-24 | 808.86 | 403.00 | 418.50 | 0.00 | 0.00% | - | 1 | 20.65% |
| NDX240621C17675000 | 4/22/2024 2:52 PM | 2024-06-21 | 330.20 | 574.80 | 586.10 | 0.00 | 0.00% | 1 | 40 | 20.59% |
| NDXP240628C17675000 | 4/10/2024 7:37 PM | 2024-06-28 | 911.30 | 615.90 | 630.60 | 0.00 | 0.00% | - | 1 | 20.92% |
| NDX240719C17675000 | 4/18/2024 6:29 PM | 2024-07-19 | 663.60 | 728.20 | 740.40 | 0.00 | 0.00% | 1 | 3 | 21.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P17675000 | 4/26/2024 5:10 PM | 2024-04-30 | 74.55 | 72.70 | 81.40 | -140.65 | -65.36% | 3 | 2 | 15.87% |
| NDXP240501P17675000 | 4/26/2024 5:10 PM | 2024-05-01 | 115.85 | 117.80 | 128.30 | -138.20 | -54.40% | 3 | 6 | 20.16% |
| NDXP240502P17675000 | 4/22/2024 1:50 PM | 2024-05-02 | 538.19 | 134.60 | 144.10 | 0.00 | 0.00% | 1 | 1 | 19.95% |
| NDXP240503P17675000 | 4/17/2024 7:10 PM | 2024-05-03 | 364.85 | 158.60 | 169.50 | 0.00 | 0.00% | 10 | 5 | 21.03% |
| NDX240517P17675000 | 4/26/2024 3:00 PM | 2024-05-17 | 265.95 | 258.20 | 266.90 | -235.15 | -46.93% | 2 | 254 | 17.43% |
| NDX240621P17675000 | 4/18/2024 4:31 PM | 2024-06-21 | 403.86 | 417.30 | 423.60 | -165.54 | -29.07% | 6 | 43 | 16.24% |
| NDXP240628P17675000 | 4/15/2024 3:10 PM | 2024-06-28 | 413.70 | 441.40 | 452.80 | 0.00 | 0.00% | 1 | 10 | 16.30% |
| NDX240719P17675000 | 4/26/2024 6:04 PM | 2024-07-19 | 492.70 | 499.80 | 505.80 | 59.80 | 13.81% | 1 | 12 | 15.67% |
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%