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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17775000 | 4/26/2024 8:11 PM | 2024-04-29 | 38.10 | 32.80 | 41.40 | 8.10 | 27.00% | 108 | 4 | 12.57% |
| NDXP240502C17775000 | 4/26/2024 5:26 PM | 2024-05-02 | 175.05 | 128.90 | 139.20 | -47.47 | -21.33% | 5 | 2 | 20.03% |
| NDXP240503C17775000 | 4/8/2024 4:54 PM | 2024-05-03 | 604.79 | 155.90 | 166.10 | 0.00 | 0.00% | - | 1 | 21.28% |
| NDXP240510C17775000 | 4/25/2024 5:38 PM | 2024-05-10 | 134.60 | 223.10 | 233.40 | 0.00 | 0.00% | 1 | 2 | 19.52% |
| NDX240517C17775000 | 4/24/2024 6:29 PM | 2024-05-17 | 217.40 | 279.00 | 289.50 | 0.00 | 0.00% | 2 | 11 | 19.13% |
| NDX240621C17775000 | 12/19/2023 5:28 PM | 2024-06-21 | 564.00 | 533.90 | 541.00 | 0.00 | 0.00% | - | 2 | 20.70% |
| NDX240719C17775000 | 4/25/2024 2:11 PM | 2024-07-19 | 481.00 | 670.00 | 681.70 | 0.00 | 0.00% | 1 | 2 | 21.02% |
| NDX240816C17775000 | 3/25/2024 3:18 PM | 2024-08-16 | 1,362.71 | 735.00 | 742.60 | 0.00 | 0.00% | 90 | 90 | 19.74% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17775000 | 4/26/2024 7:51 PM | 2024-04-29 | 85.77 | 93.40 | 109.30 | -587.58 | -87.26% | 107 | 2 | 14.82% |
| NDXP240430P17775000 | 4/26/2024 7:56 PM | 2024-04-30 | 123.00 | 119.70 | 134.40 | -610.20 | -83.22% | 4 | 2 | 16.14% |
| NDXP240503P17775000 | 4/26/2024 7:35 PM | 2024-05-03 | 190.18 | 204.20 | 216.00 | 22.95 | 13.72% | 3 | 3 | 20.52% |
| NDXP240507P17775000 | 4/19/2024 3:30 PM | 2024-05-07 | 644.65 | 230.10 | 241.90 | 0.00 | 0.00% | 1 | 1 | 18.12% |
| NDXP240508P17775000 | 4/19/2024 3:20 PM | 2024-05-08 | 643.80 | 240.40 | 251.90 | 0.00 | 0.00% | 1 | 1 | 18.10% |
| NDXP240509P17775000 | 4/16/2024 6:09 PM | 2024-05-09 | 307.50 | 248.30 | 256.90 | 0.00 | 0.00% | - | 1 | 17.72% |
| NDX240517P17775000 | 4/26/2024 2:13 PM | 2024-05-17 | 322.60 | 301.40 | 312.50 | -66.00 | -16.98% | 2 | 7 | 17.10% |
| NDX240621P17775000 | 4/18/2024 2:05 PM | 2024-06-21 | 657.00 | 457.80 | 467.60 | 0.00 | 0.00% | 2 | 3 | 15.97% |
| NDXP240628P17775000 | 4/19/2024 3:58 PM | 2024-06-28 | 838.37 | 482.40 | 494.60 | 0.00 | 0.00% | 4 | 3 | 15.97% |
| NDX240719P17775000 | 4/5/2024 3:00 PM | 2024-07-19 | 465.50 | 538.10 | 548.10 | 0.00 | 0.00% | 2 | 7 | 15.39% |
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%