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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17875000 | 4/26/2024 6:10 PM | 2024-04-29 | 23.50 | 11.60 | 12.70 | -6.40 | -21.40% | 2 | 0 | 11.78% |
| NDXP240430C17875000 | 4/26/2024 5:43 PM | 2024-04-30 | 55.80 | 31.00 | 32.70 | 16.65 | 42.53% | 4 | 1 | 14.02% |
| NDXP240501C17875000 | 4/26/2024 7:44 PM | 2024-05-01 | 83.31 | 67.00 | 75.10 | 56.61 | 212.02% | 4 | 2 | 18.79% |
| NDXP240503C17875000 | 4/25/2024 3:28 PM | 2024-05-03 | 38.24 | 111.40 | 121.00 | 0.00 | 0.00% | 2 | 5 | 20.77% |
| NDXP240506C17875000 | 4/22/2024 6:42 PM | 2024-05-06 | 64.40 | 126.70 | 136.70 | 0.00 | 0.00% | 1 | 2 | 18.44% |
| NDXP240510C17875000 | 4/25/2024 5:53 PM | 2024-05-10 | 114.40 | 175.90 | 184.70 | 0.00 | 0.00% | 1 | 1 | 19.06% |
| NDX240517C17875000 | 4/26/2024 7:44 PM | 2024-05-17 | 243.35 | 230.00 | 235.40 | 131.76 | 118.08% | 1 | 10 | 18.50% |
| NDXP240524C17875000 | 4/25/2024 7:07 PM | 2024-05-24 | 213.70 | 295.50 | 311.10 | 0.00 | 0.00% | 1 | 8 | 19.91% |
| NDX240621C17875000 | 4/26/2024 2:39 PM | 2024-06-21 | 463.90 | 464.20 | 474.10 | -174.96 | -27.39% | 1 | 29 | 19.92% |
| NDXP240628C17875000 | 4/8/2024 4:31 PM | 2024-06-28 | 864.46 | 504.60 | 517.50 | 0.00 | 0.00% | - | 2 | 20.25% |
| NDX240816C17875000 | 4/16/2024 1:39 PM | 2024-08-16 | 882.60 | 756.00 | 767.80 | 0.00 | 0.00% | - | 1 | 21.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17875000 | 4/15/2024 2:04 PM | 2024-04-29 | 146.71 | 170.00 | 184.40 | 0.00 | 0.00% | - | 6 | 15.94% |
| NDXP240430P17875000 | 4/16/2024 5:37 PM | 2024-04-30 | 337.00 | 186.20 | 203.20 | 0.00 | 0.00% | - | 1 | 16.64% |
| NDXP240503P17875000 | 4/24/2024 2:49 PM | 2024-05-03 | 385.30 | 257.50 | 272.00 | 0.00 | 0.00% | 4 | 19 | 20.12% |
| NDXP240510P17875000 | 4/19/2024 2:11 PM | 2024-05-10 | 662.10 | 307.90 | 321.60 | 0.00 | 0.00% | 1 | 3 | 17.54% |
| NDX240517P17875000 | 4/26/2024 6:31 PM | 2024-05-17 | 357.80 | 351.20 | 362.80 | -248.30 | -40.97% | 4 | 15 | 16.70% |
| NDX240621P17875000 | 4/16/2024 3:17 PM | 2024-06-21 | 586.10 | 503.50 | 510.90 | 0.00 | 0.00% | 26 | 35 | 15.54% |
| NDXP240628P17875000 | 3/22/2024 1:52 PM | 2024-06-28 | 403.04 | 975.90 | 994.90 | 0.00 | 0.00% | 1 | 1 | 31.28% |
| NDX240719P17875000 | 4/18/2024 2:45 PM | 2024-07-19 | 720.60 | 580.60 | 591.20 | 0.00 | 0.00% | 1 | 2 | 15.04% |
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
24,928.50
-6.90%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%