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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17700000 | 4/26/2024 8:01 PM | 2024-04-29 | 79.13 | 64.50 | 78.90 | 32.95 | 71.35% | 282 | 203 | 13.26% |
| NDXP240430C17700000 | 4/26/2024 7:55 PM | 2024-04-30 | 118.59 | 95.80 | 108.30 | 40.64 | 52.14% | 15 | 9 | 15.44% |
| NDXP240501C17700000 | 4/26/2024 7:41 PM | 2024-05-01 | 173.84 | 142.80 | 154.80 | 134.86 | 345.97% | 31 | 5 | 19.67% |
| NDXP240502C17700000 | 4/10/2024 2:33 PM | 2024-05-02 | 566.20 | 167.20 | 179.80 | 0.00 | 0.00% | - | 2 | 20.62% |
| NDXP240503C17700000 | 4/26/2024 3:21 PM | 2024-05-03 | 230.05 | 194.70 | 206.20 | 116.05 | 101.80% | 16 | 19 | 21.74% |
| NDXP240506C17700000 | 4/19/2024 2:25 PM | 2024-05-06 | 125.10 | 211.40 | 222.90 | 0.00 | 0.00% | 1 | 0 | 19.25% |
| NDXP240510C17700000 | 4/25/2024 4:16 PM | 2024-05-10 | 126.40 | 263.00 | 274.40 | 0.00 | 0.00% | 1 | 8 | 19.89% |
| NDX240517C17700000 | 4/26/2024 5:04 PM | 2024-05-17 | 354.65 | 319.30 | 326.20 | 127.95 | 56.44% | 20 | 95 | 19.16% |
| NDXP240524C17700000 | 4/24/2024 5:21 PM | 2024-05-24 | 315.80 | 388.60 | 405.30 | 0.00 | 0.00% | 5 | 11 | 20.61% |
| NDXP240531C17700000 | 4/26/2024 5:26 PM | 2024-05-31 | 473.32 | 428.40 | 446.10 | 126.57 | 36.50% | 1 | 2 | 20.26% |
| NDXP240607C17700000 | 4/25/2024 2:11 PM | 2024-06-07 | 305.80 | 466.40 | 503.90 | 0.00 | 0.00% | 1 | 4 | 20.89% |
| NDX240621C17700000 | 4/26/2024 1:43 PM | 2024-06-21 | 516.07 | 560.30 | 571.40 | 146.37 | 39.59% | 18 | 129 | 20.50% |
| NDXP240628C17700000 | 1/24/2024 4:07 PM | 2024-06-28 | 907.10 | 1,016.90 | 1,030.80 | 0.00 | 0.00% | 2 | 3 | 35.11% |
| NDX240719C17700000 | 4/26/2024 6:04 PM | 2024-07-19 | 734.64 | 713.40 | 725.60 | -358.66 | -32.81% | 1 | 1 | 21.27% |
| NDX240816C17700000 | 3/20/2024 7:33 PM | 2024-08-16 | 1,401.17 | 594.90 | 607.00 | 0.00 | 0.00% | - | 2 | 15.34% |
| NDX240920C17700000 | 2/14/2024 6:05 PM | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | 0.00% | 2 | 16 | 29.49% |
| NDX241220C17700000 | 4/26/2024 1:44 PM | 2024-12-20 | 1,372.00 | 1,424.20 | 1,441.70 | -39.50 | -2.80% | 18 | 14 | 25.20% |
| NDX250117C17700000 | 2/8/2024 8:38 PM | 2025-01-17 | 1,772.15 | 1,954.80 | 1,972.30 | 0.00 | 0.00% | - | 1 | 32.71% |
| NDX250321C17700000 | 3/20/2024 6:16 PM | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | 0.00% | - | 1 | 21.62% |
| NDX251219C17700000 | 12/22/2023 4:51 PM | 2025-12-19 | 2,112.25 | 2,184.40 | 2,734.40 | 0.00 | 0.00% | 1 | 10 | 30.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17700000 | 4/26/2024 7:58 PM | 2024-04-29 | 58.27 | 56.60 | 66.20 | -410.85 | -87.58% | 46 | 4 | 14.34% |
| NDXP240430P17700000 | 4/26/2024 8:00 PM | 2024-04-30 | 85.00 | 83.00 | 91.90 | -438.00 | -83.75% | 17 | 17 | 15.74% |
| NDXP240501P17700000 | 4/26/2024 8:13 PM | 2024-05-01 | 134.02 | 129.30 | 139.50 | -168.58 | -55.71% | 10 | 2 | 20.08% |
| NDXP240502P17700000 | 4/25/2024 1:39 PM | 2024-05-02 | 517.80 | 145.20 | 155.20 | 0.00 | 0.00% | 1 | 5 | 19.86% |
| NDXP240503P17700000 | 4/26/2024 8:05 PM | 2024-05-03 | 171.90 | 169.50 | 179.90 | -465.41 | -73.03% | 4 | 7 | 20.86% |
| NDXP240508P17700000 | 4/23/2024 1:45 PM | 2024-05-08 | 435.74 | 206.20 | 216.40 | 0.00 | 0.00% | 1 | 1 | 18.38% |
| NDXP240509P17700000 | 4/5/2024 5:24 PM | 2024-05-09 | 198.35 | 213.40 | 224.40 | 0.00 | 0.00% | 5 | 3 | 18.23% |
| NDXP240510P17700000 | 4/26/2024 5:57 PM | 2024-05-10 | 215.80 | 224.10 | 234.40 | -300.25 | -58.18% | 20 | 3 | 18.26% |
| NDXP240514P17700000 | 4/19/2024 4:16 PM | 2024-05-14 | 693.10 | 242.60 | 253.50 | 0.00 | 0.00% | 4 | 2 | 17.22% |
| NDXP240516P17700000 | 4/19/2024 3:01 PM | 2024-05-16 | 602.20 | 265.20 | 275.60 | 0.00 | 0.00% | 3 | 0 | 17.66% |
| NDX240517P17700000 | 4/26/2024 6:55 PM | 2024-05-17 | 274.00 | 268.70 | 275.40 | -134.20 | -32.88% | 7 | 28 | 17.20% |
| NDXP240524P17700000 | 4/18/2024 6:44 PM | 2024-05-24 | 546.15 | 318.40 | 334.60 | 0.00 | 0.00% | 3 | 1 | 17.89% |
| NDXP240531P17700000 | 4/19/2024 4:11 PM | 2024-05-31 | 742.35 | 346.00 | 362.60 | 0.00 | 0.00% | 1 | 2 | 17.24% |
| NDXP240614P17700000 | 4/19/2024 4:00 PM | 2024-06-14 | 760.59 | 405.20 | 423.50 | 0.00 | 0.00% | 4 | 2 | 16.89% |
| NDX240621P17700000 | 4/26/2024 1:43 PM | 2024-06-21 | 413.94 | 427.40 | 434.40 | -251.86 | -37.83% | 21 | 98 | 16.18% |
| NDXP240628P17700000 | 4/15/2024 3:06 PM | 2024-06-28 | 419.25 | 451.30 | 462.90 | 0.00 | 0.00% | 1 | 11 | 16.22% |
| NDX240719P17700000 | 4/26/2024 6:04 PM | 2024-07-19 | 504.07 | 507.90 | 517.40 | -90.93 | -15.28% | 1 | 5 | 15.64% |
| NDX240816P17700000 | 4/15/2024 6:53 PM | 2024-08-16 | 682.55 | 587.40 | 597.10 | 0.00 | 0.00% | 2 | 1 | 15.57% |
| NDX240920P17700000 | 4/23/2024 7:48 PM | 2024-09-20 | 775.50 | 670.30 | 680.30 | 0.00 | 0.00% | 17 | 18 | 15.44% |
| NDX241220P17700000 | 4/26/2024 1:44 PM | 2024-12-20 | 913.22 | 870.20 | 881.60 | 33.52 | 3.81% | 18 | 17 | 15.67% |
| NDXP241231P17700000 | 3/14/2024 4:22 PM | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | 0.00% | 6 | 5 | 15.29% |
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%