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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18000000 | 4/26/2024 8:11 PM | 2024-04-29 | 2.90 | 2.40 | 2.90 | -3.22 | -52.61% | 257 | 117 | 12.43% |
| NDXP240430C18000000 | 4/26/2024 8:14 PM | 2024-04-30 | 11.20 | 10.80 | 11.90 | -13.00 | -53.72% | 15 | 134 | 14.09% |
| NDXP240501C18000000 | 4/26/2024 8:01 PM | 2024-05-01 | 38.40 | 36.50 | 38.20 | 15.42 | 67.10% | 250 | 67 | 18.06% |
| NDXP240502C18000000 | 4/26/2024 8:14 PM | 2024-05-02 | 52.83 | 51.60 | 54.40 | 22.83 | 76.10% | 3 | 100 | 18.77% |
| NDXP240503C18000000 | 4/26/2024 7:10 PM | 2024-05-03 | 86.35 | 71.20 | 74.20 | 33.55 | 63.54% | 52 | 90 | 19.85% |
| NDXP240506C18000000 | 4/26/2024 7:12 PM | 2024-05-06 | 97.68 | 83.70 | 87.20 | 51.13 | 109.84% | 34 | 9 | 17.59% |
| NDXP240507C18000000 | 4/26/2024 7:01 PM | 2024-05-07 | 110.60 | 93.40 | 100.70 | 55.60 | 101.09% | 9 | 3 | 18.02% |
| NDXP240509C18000000 | 4/26/2024 3:54 PM | 2024-05-09 | 132.30 | 116.10 | 123.70 | 73.80 | 126.15% | 1 | 6 | 18.47% |
| NDXP240510C18000000 | 4/26/2024 7:40 PM | 2024-05-10 | 145.07 | 126.30 | 133.60 | 84.67 | 140.18% | 3 | 269 | 18.56% |
| NDXP240515C18000000 | 4/25/2024 2:03 PM | 2024-05-15 | 65.91 | 161.80 | 170.60 | 0.00 | 0.00% | 1 | 2 | 18.32% |
| NDX240517C18000000 | 4/26/2024 6:04 PM | 2024-05-17 | 195.90 | 176.80 | 184.50 | 80.50 | 69.76% | 63 | 397 | 18.28% |
| NDXP240520C18000000 | 4/22/2024 5:34 PM | 2024-05-20 | 100.80 | 192.40 | 201.30 | 0.00 | 0.00% | 1 | 4 | 18.05% |
| NDXP240523C18000000 | 4/23/2024 6:15 PM | 2024-05-23 | 190.94 | 230.00 | 247.50 | 0.00 | 0.00% | 2 | 4 | 19.54% |
| NDXP240524C18000000 | 4/26/2024 2:22 PM | 2024-05-24 | 248.60 | 237.80 | 254.20 | 51.28 | 25.99% | 40 | 21 | 19.53% |
| NDXP240531C18000000 | 4/26/2024 5:26 PM | 2024-05-31 | 311.12 | 277.10 | 290.20 | 86.12 | 38.28% | 2 | 17 | 19.13% |
| NDX240621C18000000 | 4/26/2024 4:32 PM | 2024-06-21 | 413.24 | 401.90 | 408.00 | 85.54 | 26.10% | 14 | 515 | 19.42% |
| NDXP240628C18000000 | 4/22/2024 6:21 PM | 2024-06-28 | 324.56 | 441.40 | 453.30 | 0.00 | 0.00% | 1 | 24 | 19.87% |
| NDX240719C18000000 | 4/26/2024 3:58 PM | 2024-07-19 | 563.60 | 549.00 | 557.00 | 193.08 | 52.11% | 10 | 14 | 20.27% |
| NDX240816C18000000 | 4/26/2024 5:31 PM | 2024-08-16 | 721.65 | 688.70 | 697.00 | 105.00 | 17.03% | 2 | 15 | 21.14% |
| NDX240920C18000000 | 4/26/2024 2:02 PM | 2024-09-20 | 828.22 | 847.80 | 859.80 | 162.72 | 24.45% | 4 | 634 | 22.08% |
| NDXP240930C18000000 | 3/19/2024 6:36 PM | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | 0.00% | 120 | 92 | 20.64% |
| NDX241018C18000000 | 1/8/2024 6:29 PM | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | 0.00% | 2 | 7 | 28.25% |
| NDX241115C18000000 | 2/5/2024 8:42 PM | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | 0.00% | - | 1 | 31.89% |
| NDX241220C18000000 | 4/23/2024 7:44 PM | 2024-12-20 | 1,145.27 | 1,249.40 | 1,266.30 | 0.00 | 0.00% | 3 | 272 | 24.46% |
| NDXP241231C18000000 | 2/23/2024 8:50 PM | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | 0.00% | 3 | 3 | 34.04% |
| NDX250117C18000000 | 4/8/2024 6:28 PM | 2025-01-17 | 1,731.63 | 1,355.50 | 1,375.60 | 0.00 | 0.00% | 8 | 4 | 24.95% |
| NDX250321C18000000 | 4/4/2024 7:11 PM | 2025-03-21 | 1,869.28 | 1,569.20 | 1,595.90 | 0.00 | 0.00% | 8 | 33 | 25.71% |
| NDX250620C18000000 | 4/19/2024 6:02 PM | 2025-06-20 | 1,604.85 | 1,580.30 | 2,130.30 | 0.00 | 0.00% | 71 | 72 | 29.83% |
| NDX251219C18000000 | 4/15/2024 1:37 PM | 2025-12-19 | 2,766.00 | 2,089.00 | 2,639.00 | 0.00 | 0.00% | 1 | 3 | 30.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18000000 | 4/26/2024 7:41 PM | 2024-04-29 | 256.35 | 285.30 | 299.80 | -313.08 | -54.98% | 14 | 23 | 19.56% |
| NDXP240430P18000000 | 4/19/2024 4:14 PM | 2024-04-30 | 906.35 | 291.40 | 306.20 | 0.00 | 0.00% | 1 | 8 | 17.66% |
| NDXP240501P18000000 | 4/26/2024 1:45 PM | 2024-05-01 | 291.45 | 314.50 | 330.30 | -68.75 | -19.09% | 3 | 1 | 19.97% |
| NDXP240502P18000000 | 4/25/2024 2:37 PM | 2024-05-02 | 300.86 | 321.10 | 336.90 | -429.39 | -58.80% | 1 | 5 | 18.90% |
| NDXP240503P18000000 | 4/26/2024 4:49 PM | 2024-05-03 | 333.43 | 338.70 | 354.00 | -95.87 | -22.33% | 4 | 49 | 19.60% |
| NDXP240506P18000000 | 4/26/2024 7:02 PM | 2024-05-06 | 338.86 | 350.80 | 365.90 | -273.69 | -44.68% | 23 | 2 | 17.28% |
| NDXP240507P18000000 | 4/11/2024 7:49 PM | 2024-05-07 | 185.94 | 359.20 | 375.20 | 0.00 | 0.00% | - | 0 | 17.32% |
| NDXP240508P18000000 | 4/15/2024 2:08 PM | 2024-05-08 | 277.33 | 366.20 | 383.40 | 0.00 | 0.00% | - | 1 | 17.28% |
| NDXP240510P18000000 | 4/12/2024 2:44 PM | 2024-05-10 | 334.25 | 381.10 | 396.90 | 0.00 | 0.00% | 2 | 8 | 17.04% |
| NDXP240513P18000000 | 4/11/2024 2:23 PM | 2024-05-13 | 332.15 | 390.30 | 406.30 | 0.00 | 0.00% | - | 2 | 16.06% |
| NDXP240515P18000000 | 4/17/2024 4:04 PM | 2024-05-15 | 590.00 | 413.10 | 428.60 | 0.00 | 0.00% | 1 | 8 | 16.70% |
| NDXP240516P18000000 | 4/17/2024 2:29 PM | 2024-05-16 | 510.75 | 418.10 | 432.30 | 0.00 | 0.00% | 25 | 1 | 16.51% |
| NDX240517P18000000 | 4/26/2024 1:56 PM | 2024-05-17 | 460.70 | 420.00 | 434.40 | -55.45 | -10.74% | 1 | 238 | 16.23% |
| NDXP240523P18000000 | 4/19/2024 5:00 PM | 2024-05-23 | 909.15 | 453.40 | 483.40 | 0.00 | 0.00% | 1 | 1 | 17.00% |
| NDXP240524P18000000 | 4/17/2024 7:22 PM | 2024-05-24 | 652.63 | 464.90 | 482.60 | 0.00 | 0.00% | 2 | 3 | 16.64% |
| NDXP240531P18000000 | 4/24/2024 3:43 PM | 2024-05-31 | 640.00 | 478.50 | 516.20 | 0.00 | 0.00% | 1 | 2 | 16.46% |
| NDXP240607P18000000 | 4/12/2024 3:26 PM | 2024-06-07 | 455.40 | 507.50 | 540.60 | 0.00 | 0.00% | 1 | 1 | 16.06% |
| NDX240621P18000000 | 4/26/2024 2:39 PM | 2024-06-21 | 581.10 | 564.20 | 572.40 | -164.90 | -22.10% | 2 | 426 | 15.07% |
| NDXP240628P18000000 | 4/19/2024 1:35 PM | 2024-06-28 | 865.80 | 586.90 | 599.20 | 0.00 | 0.00% | 1 | 64 | 15.14% |
| NDX240719P18000000 | 4/17/2024 1:54 PM | 2024-07-19 | 704.00 | 638.60 | 649.00 | 0.00 | 0.00% | 1 | 16 | 14.59% |
| NDX240816P18000000 | 4/26/2024 5:31 PM | 2024-08-16 | 696.87 | 714.80 | 722.40 | -122.33 | -14.93% | 2 | 24 | 14.53% |
| NDX240920P18000000 | 4/22/2024 6:24 PM | 2024-09-20 | 1,023.65 | 791.90 | 802.20 | 0.00 | 0.00% | 2 | 117 | 14.48% |
| NDXP240930P18000000 | 4/24/2024 3:19 PM | 2024-09-30 | 921.69 | 813.10 | 824.20 | 0.00 | 0.00% | 2 | 3 | 14.49% |
| NDX241018P18000000 | 4/22/2024 5:10 PM | 2024-10-18 | 1,149.60 | 849.70 | 860.90 | 0.00 | 0.00% | 1 | 14 | 14.47% |
| NDX241115P18000000 | 4/26/2024 4:39 PM | 2024-11-15 | 919.23 | 923.30 | 935.90 | -80.63 | -8.06% | 10 | 18 | 14.87% |
| NDX241220P18000000 | 4/24/2024 3:56 PM | 2024-12-20 | 1,100.00 | 984.10 | 995.90 | 0.00 | 0.00% | 8 | 126 | 14.78% |
| NDX250117P18000000 | 4/26/2024 2:23 PM | 2025-01-17 | 1,030.94 | 1,017.90 | 1,031.60 | 85.71 | 9.07% | 410 | 232 | 14.58% |
| NDX250221P18000000 | 3/14/2024 2:30 PM | 2025-02-21 | 1,039.50 | 1,028.90 | 1,055.30 | 0.00 | 0.00% | 1 | 1 | 14.07% |
| NDX250321P18000000 | 4/17/2024 1:53 PM | 2025-03-21 | 1,175.00 | 1,099.20 | 1,121.10 | 0.00 | 0.00% | 2 | 28 | 14.44% |
| NDX250620P18000000 | 4/12/2024 7:53 PM | 2025-06-20 | 1,195.70 | 1,152.60 | 1,253.20 | 0.00 | 0.00% | 2 | 12 | 14.53% |
| NDX251219P18000000 | 4/19/2024 7:12 PM | 2025-12-19 | 1,726.50 | 1,290.80 | 1,457.30 | 0.00 | 0.00% | 101 | 101 | 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
+2.02%
^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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%