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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C17950000 | 4/26/2024 8:14 PM | 2024-04-30 | 17.41 | 16.60 | 17.90 | -7.54 | -30.22% | 10 | 2 | 12.10% |
| NDXP240503C17950000 | 4/26/2024 8:06 PM | 2024-05-03 | 90.92 | 84.70 | 92.20 | 56.07 | 160.89% | 1 | 6 | 18.82% |
| NDX240517C17950000 | 4/24/2024 7:54 PM | 2024-05-17 | 161.50 | 197.00 | 201.70 | 0.00 | 0.00% | 3 | 219 | 17.79% |
| NDXP240524C17950000 | 4/26/2024 1:34 PM | 2024-05-24 | 230.00 | 259.20 | 277.20 | 50.12 | 27.86% | 1 | 11 | 19.38% |
| NDXP240607C17950000 | 4/18/2024 2:58 PM | 2024-06-07 | 365.80 | 344.40 | 362.20 | 0.00 | 0.00% | - | 2 | 19.43% |
| NDX240621C17950000 | 4/19/2024 1:54 PM | 2024-06-21 | 346.18 | 426.20 | 435.50 | 0.00 | 0.00% | 50 | 45 | 19.50% |
| NDXP240628C17950000 | 4/8/2024 3:02 PM | 2024-06-28 | 850.30 | 466.10 | 478.40 | 0.00 | 0.00% | 1 | 2 | 19.86% |
| NDX240719C17950000 | 4/11/2024 4:37 PM | 2024-07-19 | 929.30 | 574.70 | 585.40 | 0.00 | 0.00% | - | 1 | 20.37% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17950000 | 4/26/2024 7:53 PM | 2024-04-29 | 222.69 | 237.60 | 251.80 | -234.16 | -51.26% | 12 | 6 | 14.54% |
| NDXP240503P17950000 | 4/23/2024 6:23 PM | 2024-05-03 | 497.02 | 304.50 | 319.50 | 0.00 | 0.00% | 4 | 6 | 18.32% |
| NDXP240506P17950000 | 4/25/2024 2:10 PM | 2024-05-06 | 707.65 | 317.00 | 332.00 | 0.00 | 0.00% | 3 | 2 | 16.53% |
| NDXP240507P17950000 | 4/25/2024 2:10 PM | 2024-05-07 | 710.80 | 325.50 | 342.00 | 0.00 | 0.00% | 3 | 12 | 16.66% |
| NDXP240510P17950000 | 4/23/2024 2:17 PM | 2024-05-10 | 609.67 | 350.50 | 365.60 | 0.00 | 0.00% | 1 | 3 | 16.62% |
| NDX240517P17950000 | 4/24/2024 5:47 PM | 2024-05-17 | 508.02 | 392.50 | 404.60 | 0.00 | 0.00% | 4 | 20 | 16.02% |
| NDXP240524P17950000 | 4/19/2024 6:53 PM | 2024-05-24 | 983.43 | 438.90 | 455.00 | 0.00 | 0.00% | 31 | 29 | 16.56% |
| NDX240621P17950000 | 4/26/2024 2:39 PM | 2024-06-21 | 555.40 | 539.30 | 547.20 | -262.82 | -32.12% | 2 | 114 | 15.12% |
| NDXP240628P17950000 | 4/24/2024 2:40 PM | 2024-06-28 | 651.15 | 561.50 | 575.20 | 0.00 | 0.00% | 3 | 5 | 15.23% |
| NDX240719P17950000 | 3/22/2024 2:26 PM | 2024-07-19 | 477.10 | 1,055.30 | 1,070.70 | 0.00 | 0.00% | 1 | 4 | 27.87% |
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%