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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17725000 | 4/26/2024 8:01 PM | 2024-04-29 | 65.38 | 52.00 | 65.30 | 36.43 | 125.84% | 7 | 7 | 13.11% |
| NDXP240430C17725000 | 4/26/2024 2:09 PM | 2024-04-30 | 105.55 | 83.00 | 94.60 | 35.85 | 51.43% | 3 | 15 | 15.28% |
| NDXP240503C17725000 | 4/26/2024 3:35 PM | 2024-05-03 | 199.50 | 181.40 | 192.60 | 140.40 | 237.56% | 4 | 4 | 21.61% |
| NDXP240510C17725000 | 4/24/2024 5:40 PM | 2024-05-10 | 208.68 | 249.30 | 260.30 | 0.00 | 0.00% | 2 | 15 | 19.76% |
| NDX240517C17725000 | 4/26/2024 6:59 PM | 2024-05-17 | 330.00 | 305.50 | 312.30 | 78.40 | 31.16% | 2 | 22 | 19.07% |
| NDXP240531C17725000 | 4/26/2024 3:44 PM | 2024-05-31 | 438.38 | 414.10 | 431.90 | 103.23 | 30.80% | 4 | 0 | 20.17% |
| NDXP240607C17725000 | 4/18/2024 7:22 PM | 2024-06-07 | 415.25 | 457.40 | 489.60 | 0.00 | 0.00% | - | 1 | 20.80% |
| NDX240621C17725000 | 4/15/2024 7:22 PM | 2024-06-21 | 690.05 | 545.90 | 556.90 | 0.00 | 0.00% | 1 | 0 | 20.41% |
| NDX240719C17725000 | 4/8/2024 2:39 PM | 2024-07-19 | 1,120.60 | 698.80 | 710.80 | 0.00 | 0.00% | - | 1 | 21.19% |
| NDX240816C17725000 | 3/20/2024 7:33 PM | 2024-08-16 | 1,386.33 | 583.60 | 595.60 | 0.00 | 0.00% | 2 | 4 | 15.36% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17725000 | 4/26/2024 7:58 PM | 2024-04-29 | 69.32 | 72.60 | 77.90 | -76.18 | -52.36% | 15 | 13 | 14.24% |
| NDXP240430P17725000 | 4/26/2024 8:00 PM | 2024-04-30 | 96.00 | 94.00 | 103.40 | -267.10 | -73.56% | 4 | 9 | 15.61% |
| NDXP240503P17725000 | 4/26/2024 6:34 PM | 2024-05-03 | 189.90 | 180.50 | 191.40 | -104.75 | -35.55% | 2 | 12 | 20.75% |
| NDXP240506P17725000 | 4/17/2024 7:04 PM | 2024-05-06 | 400.07 | 194.90 | 205.90 | 0.00 | 0.00% | - | 1 | 18.25% |
| NDXP240510P17725000 | 4/19/2024 1:48 PM | 2024-05-10 | 533.67 | 235.00 | 245.60 | 0.00 | 0.00% | 2 | 1 | 18.16% |
| NDX240517P17725000 | 4/26/2024 8:02 PM | 2024-05-17 | 280.80 | 278.80 | 288.80 | -167.54 | -37.37% | 2 | 20 | 17.25% |
| NDXP240524P17725000 | 4/16/2024 1:56 PM | 2024-05-24 | 454.22 | 329.20 | 345.60 | 0.00 | 0.00% | - | 1 | 17.80% |
| NDXP240531P17725000 | 4/19/2024 4:11 PM | 2024-05-31 | 757.27 | 356.70 | 373.20 | 0.00 | 0.00% | 1 | 2 | 17.15% |
| NDX240621P17725000 | 3/28/2024 7:46 PM | 2024-06-21 | 315.10 | 436.70 | 446.10 | 0.00 | 0.00% | 1 | 4 | 16.14% |
| NDXP240628P17725000 | 4/15/2024 4:37 PM | 2024-06-28 | 456.74 | 461.50 | 473.30 | 0.00 | 0.00% | 1 | 1 | 16.14% |
| NDX240719P17725000 | 4/11/2024 3:32 PM | 2024-07-19 | 453.10 | 517.80 | 527.50 | 0.00 | 0.00% | 4 | 17 | 15.56% |
| NDX240816P17725000 | 3/25/2024 2:29 PM | 2024-08-16 | 476.20 | 674.50 | 679.50 | 0.00 | 0.00% | 1 | 1 | 17.36% |
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%