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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17900000 | 4/26/2024 8:11 PM | 2024-04-29 | 9.40 | 8.50 | 9.50 | -2.84 | -23.20% | 54 | 140 | 9.69% |
| NDXP240430C17900000 | 4/26/2024 7:44 PM | 2024-04-30 | 35.74 | 25.30 | 26.90 | -24.56 | -40.73% | 2 | 1 | 12.11% |
| NDXP240501C17900000 | 4/26/2024 7:44 PM | 2024-05-01 | 73.99 | 62.00 | 64.60 | 33.19 | 81.35% | 9 | 4 | 16.43% |
| NDXP240502C17900000 | 4/26/2024 7:56 PM | 2024-05-02 | 86.90 | 78.30 | 86.20 | -400.49 | -82.17% | 1 | 1 | 17.67% |
| NDXP240503C17900000 | 4/26/2024 7:36 PM | 2024-05-03 | 110.50 | 102.20 | 110.50 | 75.77 | 218.17% | 11 | 43 | 19.06% |
| NDXP240510C17900000 | 4/26/2024 7:54 PM | 2024-05-10 | 177.59 | 165.10 | 173.60 | 74.95 | 73.02% | 4 | 6 | 18.27% |
| NDX240517C17900000 | 4/25/2024 7:09 PM | 2024-05-17 | 233.05 | 218.60 | 223.90 | 87.25 | 59.84% | 1 | 104 | 17.97% |
| NDXP240520C17900000 | 4/23/2024 1:34 PM | 2024-05-20 | 141.35 | 235.10 | 245.20 | 0.00 | 0.00% | 1 | 2 | 18.01% |
| NDXP240521C17900000 | 4/18/2024 2:34 PM | 2024-05-21 | 262.72 | 244.70 | 254.90 | 0.00 | 0.00% | - | 1 | 18.18% |
| NDXP240523C17900000 | 4/18/2024 2:34 PM | 2024-05-23 | 292.38 | 274.50 | 292.20 | 0.00 | 0.00% | - | 3 | 19.46% |
| NDXP240524C17900000 | 4/26/2024 1:35 PM | 2024-05-24 | 255.00 | 283.70 | 300.80 | 59.00 | 30.10% | 7 | 20 | 19.56% |
| NDXP240531C17900000 | 4/23/2024 1:31 PM | 2024-05-31 | 211.28 | 321.80 | 338.10 | 0.00 | 0.00% | 1 | 4 | 19.21% |
| NDXP240607C17900000 | 4/23/2024 1:45 PM | 2024-06-07 | 269.23 | 369.00 | 386.80 | 0.00 | 0.00% | 1 | 2 | 19.59% |
| NDX240621C17900000 | 4/26/2024 5:08 PM | 2024-06-21 | 482.38 | 451.40 | 461.00 | 211.38 | 78.00% | 1 | 25 | 19.66% |
| NDXP240628C17900000 | 4/26/2024 3:28 PM | 2024-06-28 | 507.20 | 491.60 | 504.30 | 87.20 | 20.76% | 1 | 6 | 20.01% |
| NDX240719C17900000 | 3/14/2024 3:45 PM | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | 0.00% | 2 | 2 | 29.45% |
| NDX240816C17900000 | 2/22/2024 4:31 PM | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | 0.00% | 20 | 20 | 35.70% |
| NDX240920C17900000 | 4/19/2024 3:10 PM | 2024-09-20 | 741.50 | 902.70 | 916.40 | 0.00 | 0.00% | 1 | 52 | 22.29% |
| NDX241018C17900000 | 3/26/2024 7:48 PM | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.20% |
| NDX241220C17900000 | 1/8/2024 8:19 PM | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | 0.00% | 2 | 81 | 28.70% |
| NDX250117C17900000 | 3/18/2024 1:30 PM | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | 0.00% | 1 | 1 | 24.89% |
| NDX251219C17900000 | 12/22/2023 4:51 PM | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | 0.00% | 1 | 11 | 30.26% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17900000 | 4/26/2024 7:22 PM | 2024-04-29 | 162.92 | 191.70 | 207.90 | -294.13 | -64.35% | 7 | 4 | 13.83% |
| NDXP240430P17900000 | 4/24/2024 1:54 PM | 2024-04-30 | 322.33 | 205.20 | 222.30 | 0.00 | 0.00% | 6 | 2 | 14.52% |
| NDXP240501P17900000 | 4/11/2024 7:35 PM | 2024-05-01 | 132.07 | 240.10 | 254.60 | 0.00 | 0.00% | 1 | 51 | 17.58% |
| NDXP240502P17900000 | 4/18/2024 8:00 PM | 2024-05-02 | 553.90 | 251.50 | 266.40 | 0.00 | 0.00% | - | 1 | 17.50% |
| NDXP240503P17900000 | 4/24/2024 1:54 PM | 2024-05-03 | 367.03 | 272.30 | 287.40 | 0.00 | 0.00% | 3 | 22 | 18.53% |
| NDXP240507P17900000 | 4/22/2024 7:13 PM | 2024-05-07 | 659.22 | 296.20 | 310.80 | 0.00 | 0.00% | 1 | 1 | 16.82% |
| NDXP240508P17900000 | 4/25/2024 5:40 PM | 2024-05-08 | 544.86 | 305.00 | 320.10 | 0.00 | 0.00% | 1 | 2 | 16.87% |
| NDXP240510P17900000 | 4/25/2024 4:16 PM | 2024-05-10 | 637.15 | 321.70 | 335.80 | 0.00 | 0.00% | 1 | 27 | 16.81% |
| NDXP240513P17900000 | 4/18/2024 3:48 PM | 2024-05-13 | 509.45 | 331.60 | 345.90 | 0.00 | 0.00% | - | 2 | 15.94% |
| NDXP240516P17900000 | 4/11/2024 1:31 PM | 2024-05-16 | 300.45 | 361.30 | 374.60 | 0.00 | 0.00% | - | 1 | 16.49% |
| NDX240517P17900000 | 4/26/2024 6:31 PM | 2024-05-17 | 371.10 | 364.90 | 376.40 | -79.10 | -17.57% | 2 | 36 | 16.21% |
| NDXP240520P17900000 | 4/16/2024 2:01 PM | 2024-05-20 | 475.35 | 377.20 | 390.40 | 0.00 | 0.00% | - | 1 | 15.95% |
| NDXP240524P17900000 | 4/26/2024 5:26 PM | 2024-05-24 | 396.55 | 411.90 | 428.60 | -483.45 | -54.94% | 1 | 2 | 16.77% |
| NDXP240531P17900000 | 4/26/2024 3:58 PM | 2024-05-31 | 444.50 | 438.10 | 454.90 | -22.50 | -4.82% | 1 | 11 | 16.22% |
| NDX240621P17900000 | 4/17/2024 2:43 PM | 2024-06-21 | 608.10 | 514.20 | 524.90 | 0.00 | 0.00% | 1 | 16 | 15.39% |
| NDXP240628P17900000 | 4/24/2024 2:40 PM | 2024-06-28 | 625.10 | 537.90 | 550.60 | 0.00 | 0.00% | 3 | 62 | 15.39% |
| NDX240719P17900000 | 4/17/2024 7:25 PM | 2024-07-19 | 762.80 | 591.70 | 602.40 | 0.00 | 0.00% | 2 | 7 | 14.87% |
| NDX240816P17900000 | 2/23/2024 2:53 PM | 2024-08-16 | 657.62 | 517.50 | 524.20 | 0.00 | 0.00% | 1 | 21 | 10.86% |
| NDX240920P17900000 | 4/23/2024 7:24 PM | 2024-09-20 | 860.00 | 750.90 | 759.00 | 0.00 | 0.00% | 7 | 63 | 14.75% |
| NDX241115P17900000 | 4/9/2024 5:35 PM | 2024-11-15 | 801.70 | 883.60 | 895.40 | 0.00 | 0.00% | 2 | 3 | 15.14% |
| NDX241220P17900000 | 4/8/2024 5:44 PM | 2024-12-20 | 868.50 | 944.80 | 956.70 | 0.00 | 0.00% | 2 | 25 | 15.06% |
| NDXP241231P17900000 | 1/2/2024 2:38 PM | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | 0.00% | - | 1 | 20.85% |
| NDX250221P17900000 | 3/14/2024 2:30 PM | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | 0.00% | 1 | 1 | 14.39% |
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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%