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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C17975000 | 4/26/2024 7:39 PM | 2024-04-29 | 5.20 | 3.20 | 3.90 | -1.00 | -16.13% | 8 | 22 | 10.01% |
| NDXP240503C17975000 | 4/26/2024 3:07 PM | 2024-05-03 | 104.08 | 78.20 | 81.70 | 78.48 | 306.56% | 3 | 6 | 18.46% |
| NDXP240506C17975000 | 4/26/2024 3:46 PM | 2024-05-06 | 112.00 | 90.30 | 97.90 | -51.45 | -31.48% | 2 | 1 | 17.03% |
| NDXP240510C17975000 | 4/24/2024 1:48 PM | 2024-05-10 | 152.65 | 135.30 | 143.00 | 0.00 | 0.00% | 1 | 5 | 17.98% |
| NDX240517C17975000 | 4/24/2024 1:53 PM | 2024-05-17 | 192.50 | 186.70 | 194.60 | 0.00 | 0.00% | 1 | 16 | 17.92% |
| NDX240621C17975000 | 4/23/2024 3:43 PM | 2024-06-21 | 341.75 | 413.80 | 423.10 | 0.00 | 0.00% | 1 | 2 | 19.43% |
| NDX240719C17975000 | 4/10/2024 5:24 PM | 2024-07-19 | 850.70 | 561.70 | 572.30 | 0.00 | 0.00% | - | 2 | 20.30% |
| NDX240816C17975000 | 4/26/2024 6:04 PM | 2024-08-16 | 722.80 | 701.90 | 711.00 | 138.40 | 23.68% | 1 | 1 | 21.13% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P17975000 | 4/25/2024 6:24 PM | 2024-04-29 | 543.07 | 261.30 | 275.40 | 0.00 | 0.00% | 2 | 2 | 15.17% |
| NDXP240430P17975000 | 4/26/2024 8:11 PM | 2024-04-30 | 275.10 | 269.10 | 283.90 | -51.80 | -15.85% | 2 | 0 | 14.98% |
| NDXP240502P17975000 | 4/18/2024 2:24 PM | 2024-05-02 | 547.62 | 303.20 | 318.20 | 0.00 | 0.00% | - | 1 | 17.28% |
| NDXP240503P17975000 | 4/17/2024 2:55 PM | 2024-05-03 | 471.27 | 321.50 | 336.50 | 0.00 | 0.00% | 2 | 5 | 18.23% |
| NDXP240507P17975000 | 4/17/2024 2:55 PM | 2024-05-07 | 487.82 | 342.90 | 358.40 | 0.00 | 0.00% | 2 | 10 | 16.59% |
| NDXP240510P17975000 | 4/23/2024 2:17 PM | 2024-05-10 | 628.69 | 365.60 | 381.20 | 0.00 | 0.00% | 1 | 1 | 16.53% |
| NDX240517P17975000 | 4/24/2024 2:35 PM | 2024-05-17 | 509.32 | 405.30 | 419.30 | 0.00 | 0.00% | 1 | 17 | 15.93% |
| NDXP240524P17975000 | 4/26/2024 2:32 PM | 2024-05-24 | 483.00 | 451.90 | 468.60 | -78.51 | -13.98% | 2 | 1 | 16.45% |
| NDX240621P17975000 | 4/26/2024 2:39 PM | 2024-06-21 | 568.40 | 551.60 | 559.60 | -467.35 | -45.12% | 2 | 34 | 15.03% |
| NDXP240628P17975000 | 4/23/2024 2:01 PM | 2024-06-28 | 797.91 | 574.60 | 587.50 | 0.00 | 0.00% | 3 | 1 | 15.14% |
| NDX240719P17975000 | 3/15/2024 4:17 PM | 2024-07-19 | 712.00 | 575.00 | 585.00 | 0.00 | 0.00% | 2 | 1 | 13.04% |
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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%