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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17925000 | 4/25/2024 1:58 PM | 2024-05-02 | 19.65 | 70.10 | 75.90 | 0.00 | 0.00% | 3 | 3 | 19.02% |
| NDXP240503C17925000 | 4/25/2024 7:23 PM | 2024-05-03 | 99.95 | 93.40 | 101.10 | 37.53 | 60.12% | 2 | 2 | 20.46% |
| NDX240517C17925000 | 4/25/2024 7:09 PM | 2024-05-17 | 137.20 | 207.60 | 216.20 | 0.00 | 0.00% | 9 | 18 | 18.54% |
| NDXP240531C17925000 | 4/19/2024 7:40 PM | 2024-05-31 | 160.05 | 309.60 | 326.90 | 0.00 | 0.00% | 1 | 1 | 19.46% |
| NDXP240607C17925000 | 4/23/2024 1:45 PM | 2024-06-07 | 259.98 | 356.60 | 374.30 | 0.00 | 0.00% | 1 | 3 | 19.74% |
| NDX240621C17925000 | 4/22/2024 4:36 PM | 2024-06-21 | 260.40 | 438.60 | 448.20 | 0.00 | 0.00% | 1 | 15 | 19.76% |
| NDXP240628C17925000 | 3/14/2024 6:18 PM | 2024-06-28 | 924.40 | 778.20 | 793.30 | 0.00 | 0.00% | 1 | 1 | 30.49% |
| NDX240719C17925000 | 4/11/2024 4:37 PM | 2024-07-19 | 945.40 | 587.60 | 598.60 | 0.00 | 0.00% | - | 1 | 20.56% |
| NDX240816C17925000 | 4/19/2024 3:48 PM | 2024-08-16 | 561.80 | 728.70 | 740.30 | 0.00 | 0.00% | 12 | 32 | 21.42% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17925000 | 4/26/2024 1:50 PM | 2024-04-29 | 294.74 | 214.40 | 229.00 | -186.00 | -38.69% | 5 | 7 | 17.19% |
| NDXP240430P17925000 | 4/23/2024 6:22 PM | 2024-04-30 | 446.14 | 225.50 | 242.00 | 0.00 | 0.00% | 1 | 0 | 16.89% |
| NDXP240503P17925000 | 4/23/2024 6:23 PM | 2024-05-03 | 478.50 | 288.20 | 303.20 | 0.00 | 0.00% | 2 | 6 | 19.91% |
| NDXP240506P17925000 | 4/25/2024 2:10 PM | 2024-05-06 | 685.90 | 301.20 | 315.90 | 0.00 | 0.00% | 3 | 1 | 17.51% |
| NDXP240508P17925000 | 4/25/2024 5:40 PM | 2024-05-08 | 563.14 | 320.30 | 335.20 | 0.00 | 0.00% | 1 | 2 | 17.53% |
| NDXP240510P17925000 | 4/23/2024 2:24 PM | 2024-05-10 | 591.30 | 335.90 | 350.50 | 0.00 | 0.00% | 3 | 5 | 17.35% |
| NDX240517P17925000 | 4/24/2024 2:35 PM | 2024-05-17 | 374.03 | 378.60 | 390.30 | -104.29 | -21.80% | 1 | 13 | 16.51% |
| NDX240621P17925000 | 4/16/2024 7:11 PM | 2024-06-21 | 543.10 | 526.20 | 537.00 | -38.00 | -6.54% | 2 | 4 | 15.43% |
| NDX240719P17925000 | 3/21/2024 3:49 PM | 2024-07-19 | 428.50 | 1,040.00 | 1,055.30 | 0.00 | 0.00% | - | 1 | 28.00% |
| NDX240816P17925000 | 4/15/2024 5:36 PM | 2024-08-16 | 740.00 | 679.80 | 690.60 | 0.00 | 0.00% | 1 | 20 | 14.84% |
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%