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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C17850000 | 4/26/2024 6:24 PM | 2024-04-30 | 53.00 | 37.50 | 39.80 | 38.00 | 253.33% | 8 | 4 | 14.13% |
| NDXP240510C17850000 | 4/26/2024 3:59 PM | 2024-05-10 | 205.95 | 187.10 | 196.20 | 27.83 | 15.62% | 1 | 2 | 19.17% |
| NDX240517C17850000 | 4/25/2024 1:36 PM | 2024-05-17 | 247.00 | 241.70 | 247.30 | 145.40 | 143.11% | 10 | 30 | 18.59% |
| NDXP240524C17850000 | 4/26/2024 1:45 PM | 2024-05-24 | 282.20 | 307.80 | 325.20 | 31.83 | 12.71% | 1 | 3 | 20.08% |
| NDXP240531C17850000 | 4/19/2024 1:50 PM | 2024-05-31 | 265.90 | 346.80 | 363.00 | 0.00 | 0.00% | 2 | 3 | 19.65% |
| NDX240621C17850000 | 4/26/2024 4:26 PM | 2024-06-21 | 496.90 | 477.30 | 487.40 | 91.10 | 22.45% | 7 | 116 | 20.00% |
| NDX240719C17850000 | 4/8/2024 2:39 PM | 2024-07-19 | 1,035.30 | 628.20 | 639.50 | 0.00 | 0.00% | - | 2 | 20.79% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17850000 | 4/26/2024 4:23 PM | 2024-05-03 | 256.73 | 243.80 | 257.20 | -352.37 | -57.85% | 2 | 10 | 20.22% |
| NDXP240508P17850000 | 4/16/2024 2:10 PM | 2024-05-08 | 391.95 | 278.80 | 291.30 | 0.00 | 0.00% | - | 1 | 17.80% |
| NDXP240510P17850000 | 4/19/2024 2:11 PM | 2024-05-10 | 644.10 | 294.60 | 307.80 | 0.00 | 0.00% | 1 | 3 | 17.64% |
| NDX240517P17850000 | 4/24/2024 7:52 PM | 2024-05-17 | 359.80 | 338.80 | 347.00 | -98.43 | -21.48% | 1 | 27 | 16.63% |
| NDX240621P17850000 | 4/26/2024 4:26 PM | 2024-06-21 | 496.90 | 492.00 | 499.30 | -84.40 | -14.52% | 7 | 175 | 15.63% |
| NDXP240628P17850000 | 3/22/2024 1:52 PM | 2024-06-28 | 395.08 | 960.20 | 979.00 | 0.00 | 0.00% | 2 | 2 | 31.20% |
| NDX240719P17850000 | 4/12/2024 3:19 PM | 2024-07-19 | 591.10 | 571.90 | 578.10 | 68.50 | 13.11% | 1 | 13 | 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%