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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17800000 | 4/26/2024 7:53 PM | 2024-04-29 | 38.00 | 27.60 | 29.60 | 13.05 | 52.30% | 48 | 53 | 11.84% |
| NDXP240430C17800000 | 4/26/2024 5:32 PM | 2024-04-30 | 90.67 | 50.90 | 60.20 | 67.17 | 285.83% | 42 | 12 | 14.87% |
| NDXP240501C17800000 | 4/26/2024 8:13 PM | 2024-05-01 | 100.18 | 95.00 | 104.70 | 78.61 | 364.44% | 7 | 9 | 19.12% |
| NDXP240502C17800000 | 4/26/2024 8:14 PM | 2024-05-02 | 122.87 | 121.00 | 127.20 | -88.12 | -41.77% | 25 | 4 | 19.88% |
| NDXP240503C17800000 | 4/26/2024 6:18 PM | 2024-05-03 | 163.95 | 144.10 | 153.80 | 71.75 | 77.82% | 14 | 29 | 21.12% |
| NDXP240506C17800000 | 4/26/2024 4:00 PM | 2024-05-06 | 176.40 | 160.30 | 170.00 | 59.81 | 51.30% | 5 | 5 | 18.72% |
| NDXP240510C17800000 | 4/26/2024 8:08 PM | 2024-05-10 | 217.91 | 210.70 | 220.50 | 91.66 | 72.60% | 15 | 5 | 19.39% |
| NDXP240515C17800000 | 4/25/2024 3:36 PM | 2024-05-15 | 229.10 | 249.70 | 261.20 | 112.90 | 97.16% | 2 | 55 | 19.08% |
| NDX240517C17800000 | 4/25/2024 7:34 PM | 2024-05-17 | 289.20 | 266.20 | 276.30 | 103.40 | 55.65% | 112 | 178 | 19.02% |
| NDXP240524C17800000 | 4/17/2024 6:44 PM | 2024-05-24 | 400.20 | 333.50 | 350.80 | 0.00 | 0.00% | 1 | 1 | 20.25% |
| NDXP240531C17800000 | 4/23/2024 1:31 PM | 2024-05-31 | 246.53 | 372.90 | 389.10 | 0.00 | 0.00% | 1 | 4 | 19.83% |
| NDXP240607C17800000 | 4/23/2024 1:42 PM | 2024-06-07 | 292.96 | 421.10 | 438.80 | 0.00 | 0.00% | 1 | 2 | 20.15% |
| NDX240621C17800000 | 4/26/2024 5:08 PM | 2024-06-21 | 537.50 | 504.40 | 514.60 | 46.93 | 9.57% | 6 | 54 | 20.16% |
| NDXP240628C17800000 | 4/17/2024 5:37 PM | 2024-06-28 | 590.80 | 544.90 | 558.50 | 0.00 | 0.00% | 2 | 52 | 20.50% |
| NDX240719C17800000 | 4/26/2024 6:04 PM | 2024-07-19 | 675.85 | 655.90 | 667.50 | 228.65 | 51.13% | 1 | 35 | 20.95% |
| NDX240816C17800000 | 4/26/2024 3:44 PM | 2024-08-16 | 815.50 | 798.20 | 810.40 | -95.55 | -10.49% | 1 | 9 | 21.78% |
| NDX240920C17800000 | 4/19/2024 2:30 PM | 2024-09-20 | 792.90 | 959.60 | 973.70 | 0.00 | 0.00% | 2 | 3 | 22.64% |
| NDX241220C17800000 | 2/22/2024 2:32 PM | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | 0.00% | 1 | 21 | 34.92% |
| NDX250117C17800000 | 3/18/2024 1:30 PM | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | 0.00% | 1 | 1 | 25.15% |
| NDX251219C17800000 | 12/22/2023 4:51 PM | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | 0.00% | 2 | 3 | 30.15% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17800000 | 4/26/2024 5:59 PM | 2024-04-29 | 111.00 | 110.50 | 126.00 | -447.60 | -80.13% | 5 | 6 | 14.97% |
| NDXP240430P17800000 | 4/26/2024 7:59 PM | 2024-04-30 | 134.70 | 135.10 | 149.50 | -454.17 | -77.13% | 30 | 4 | 16.12% |
| NDXP240501P17800000 | 4/19/2024 2:56 PM | 2024-05-01 | 582.28 | 178.20 | 188.80 | 0.00 | 0.00% | 1 | 3 | 19.46% |
| NDXP240502P17800000 | 4/11/2024 7:59 PM | 2024-05-02 | 119.70 | 193.10 | 205.40 | 0.00 | 0.00% | 4 | 58 | 19.45% |
| NDXP240503P17800000 | 4/26/2024 2:06 PM | 2024-05-03 | 270.60 | 216.80 | 229.10 | -165.07 | -37.89% | 1 | 9 | 20.41% |
| NDXP240506P17800000 | 4/19/2024 3:30 PM | 2024-05-06 | 660.10 | 231.20 | 243.40 | 0.00 | 0.00% | 1 | 1 | 17.97% |
| NDXP240507P17800000 | 4/19/2024 3:30 PM | 2024-05-07 | 663.45 | 242.50 | 254.70 | 0.00 | 0.00% | 1 | 3 | 18.02% |
| NDXP240508P17800000 | 4/19/2024 3:20 PM | 2024-05-08 | 662.30 | 252.70 | 261.80 | 0.00 | 0.00% | 1 | 2 | 17.77% |
| NDXP240509P17800000 | 4/12/2024 1:43 PM | 2024-05-09 | 210.00 | 260.40 | 272.10 | 0.00 | 0.00% | 1 | 2 | 17.82% |
| NDXP240510P17800000 | 4/26/2024 7:13 PM | 2024-05-10 | 259.31 | 269.40 | 281.70 | -225.39 | -46.50% | 2 | 9 | 17.85% |
| NDXP240515P17800000 | 4/10/2024 5:33 PM | 2024-05-15 | 299.39 | 304.40 | 316.70 | 0.00 | 0.00% | - | 3 | 17.41% |
| NDXP240516P17800000 | 4/19/2024 4:55 PM | 2024-05-16 | 755.59 | 310.60 | 322.40 | 0.00 | 0.00% | 7 | 1 | 17.30% |
| NDX240517P17800000 | 4/26/2024 2:39 PM | 2024-05-17 | 335.30 | 314.10 | 321.50 | -218.10 | -39.41% | 5 | 49 | 16.81% |
| NDXP240524P17800000 | 4/19/2024 4:14 PM | 2024-05-24 | 799.10 | 363.50 | 379.40 | 0.00 | 0.00% | 2 | 2 | 17.49% |
| NDXP240531P17800000 | 4/16/2024 6:44 PM | 2024-05-31 | 458.91 | 388.80 | 406.60 | -9.04 | -1.93% | 1 | 4 | 16.85% |
| NDX240621P17800000 | 4/26/2024 7:51 PM | 2024-06-21 | 458.60 | 469.70 | 477.00 | -320.95 | -41.17% | 18 | 37 | 15.82% |
| NDXP240628P17800000 | 4/16/2024 6:58 PM | 2024-06-28 | 552.65 | 493.10 | 505.50 | 0.00 | 0.00% | 2 | 59 | 15.88% |
| NDX240719P17800000 | 4/26/2024 6:04 PM | 2024-07-19 | 544.18 | 550.60 | 557.30 | -132.72 | -19.61% | 1 | 8 | 15.27% |
| NDX240816P17800000 | 3/27/2024 5:52 PM | 2024-08-16 | 511.95 | 627.80 | 637.30 | 0.00 | 0.00% | 1 | 1 | 15.26% |
| NDX240920P17800000 | 4/18/2024 4:27 PM | 2024-09-20 | 855.00 | 708.90 | 718.00 | 0.00 | 0.00% | 2 | 16 | 15.11% |
| NDXP240930P17800000 | 1/24/2024 3:52 PM | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | 0.00% | - | 1 | 15.35% |
| NDX241018P17800000 | 4/10/2024 2:34 PM | 2024-10-18 | 691.80 | 769.10 | 779.70 | 0.00 | 0.00% | 1 | 0 | 15.11% |
| NDX241220P17800000 | 2/28/2024 3:15 PM | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | 0.00% | 1 | 4 | 13.15% |
| NDXP241231P17800000 | 3/14/2024 4:22 PM | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | 0.00% | 6 | 6 | 14.94% |
| NDX250117P17800000 | 2/28/2024 5:34 PM | 2025-01-17 | 929.30 | 815.80 | 832.90 | 0.00 | 0.00% | - | 2 | 13.13% |
| NDX251219P17800000 | 1/25/2024 3:58 PM | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | 0.00% | 2 | 0 | 15.07% |
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%