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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17750000 | 4/26/2024 7:59 PM | 2024-04-29 | 55.00 | 41.60 | 52.10 | 33.70 | 158.22% | 67 | 36 | 12.75% |
| NDXP240430C17750000 | 4/26/2024 6:23 PM | 2024-04-30 | 92.70 | 70.70 | 82.00 | 74.20 | 401.08% | 14 | 7 | 15.13% |
| NDXP240501C17750000 | 4/26/2024 8:13 PM | 2024-05-01 | 123.22 | 117.40 | 128.30 | 29.72 | 31.79% | 3 | 7 | 19.39% |
| NDX240517C17750000 | 4/26/2024 8:05 PM | 2024-05-17 | 301.86 | 292.10 | 302.30 | 100.04 | 49.57% | 10 | 84 | 19.19% |
| NDXP240524C17750000 | 4/25/2024 8:00 PM | 2024-05-24 | 261.70 | 360.50 | 376.70 | 0.00 | 0.00% | 1 | 2 | 20.39% |
| NDX240621C17750000 | 4/22/2024 3:22 PM | 2024-06-21 | 301.45 | 532.00 | 542.70 | 0.00 | 0.00% | 50 | 49 | 20.33% |
| NDXP240628C17750000 | 2/7/2024 7:15 PM | 2024-06-28 | 950.45 | 1,067.80 | 1,081.60 | 0.00 | 0.00% | 2 | 3 | 37.67% |
| NDX240719C17750000 | 4/17/2024 7:56 PM | 2024-07-19 | 692.42 | 684.30 | 696.20 | 0.00 | 0.00% | 1 | 4 | 21.11% |
| NDX240816C17750000 | 4/22/2024 6:51 PM | 2024-08-16 | 635.15 | 827.00 | 839.40 | 0.00 | 0.00% | 2 | 92 | 21.93% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17750000 | 4/26/2024 8:13 PM | 2024-04-29 | 86.10 | 80.40 | 94.10 | -252.45 | -74.57% | 24 | 5 | 14.75% |
| NDXP240430P17750000 | 4/26/2024 7:56 PM | 2024-04-30 | 109.60 | 106.20 | 116.00 | -481.90 | -81.47% | 28 | 2 | 15.49% |
| NDXP240501P17750000 | 4/26/2024 4:55 PM | 2024-05-01 | 149.40 | 151.80 | 164.10 | -367.59 | -71.10% | 12 | 5 | 19.95% |
| NDXP240503P17750000 | 4/26/2024 6:59 PM | 2024-05-03 | 188.50 | 192.20 | 203.40 | -379.15 | -66.79% | 6 | 12 | 20.63% |
| NDXP240507P17750000 | 4/15/2024 7:42 PM | 2024-05-07 | 350.85 | 218.20 | 229.50 | 0.00 | 0.00% | - | 2 | 18.22% |
| NDXP240510P17750000 | 4/26/2024 8:08 PM | 2024-05-10 | 246.50 | 245.70 | 254.80 | -71.67 | -22.53% | 2 | 1 | 17.87% |
| NDX240517P17750000 | 4/26/2024 7:08 PM | 2024-05-17 | 281.00 | 290.70 | 297.60 | -242.50 | -46.32% | 16 | 35 | 17.00% |
| NDXP240524P17750000 | 4/16/2024 1:56 PM | 2024-05-24 | 467.39 | 339.30 | 356.60 | 0.00 | 0.00% | - | 1 | 17.70% |
| NDXP240531P17750000 | 4/15/2024 6:49 PM | 2024-05-31 | 465.15 | 367.10 | 384.10 | 0.00 | 0.00% | - | 1 | 17.05% |
| NDX240621P17750000 | 4/2/2024 7:19 PM | 2024-06-21 | 435.88 | 447.20 | 456.80 | 52.38 | 13.66% | 1 | 11 | 16.06% |
| NDXP240628P17750000 | 4/1/2024 2:11 PM | 2024-06-28 | 318.50 | 471.80 | 483.80 | 0.00 | 0.00% | - | 1 | 16.05% |
| NDX240719P17750000 | 4/2/2024 4:59 PM | 2024-07-19 | 460.52 | 527.80 | 537.70 | 0.00 | 0.00% | 1 | 2 | 15.47% |
| NDX240816P17750000 | 4/22/2024 6:51 PM | 2024-08-16 | 850.71 | 607.00 | 617.00 | 0.00 | 0.00% | 2 | 4 | 15.42% |
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
25,500.00
-4.77%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%