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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C18025000 | 4/22/2024 6:19 PM | 2024-05-03 | 34.15 | 64.30 | 67.20 | 0.00 | 0.00% | 1 | 1 | 18.29% |
| NDXP240506C18025000 | 4/26/2024 5:14 PM | 2024-05-06 | 100.00 | 76.60 | 79.70 | 79.53 | 388.52% | 1 | 1 | 16.61% |
| NDXP240510C18025000 | 4/26/2024 3:54 PM | 2024-05-10 | 133.67 | 117.70 | 124.80 | 15.67 | 13.28% | 1 | 1 | 17.81% |
| NDX240517C18025000 | 4/26/2024 5:07 PM | 2024-05-17 | 194.85 | 167.20 | 174.70 | 113.95 | 140.85% | 1 | 9 | 17.76% |
| NDXP240531C18025000 | 4/19/2024 2:12 PM | 2024-05-31 | 199.80 | 264.00 | 280.80 | 0.00 | 0.00% | 1 | 3 | 18.86% |
| NDX240621C18025000 | 3/15/2024 5:16 PM | 2024-06-21 | 688.20 | 678.50 | 688.20 | 0.00 | 0.00% | 23 | 27 | 29.83% |
| NDXP240628C18025000 | 4/22/2024 6:21 PM | 2024-06-28 | 314.92 | 429.40 | 441.10 | 0.00 | 0.00% | 1 | 1 | 19.64% |
| NDX240719C18025000 | 4/15/2024 7:22 PM | 2024-07-19 | 667.85 | 536.40 | 546.60 | 0.00 | 0.00% | 1 | 4 | 20.15% |
| NDX240816C18025000 | 4/26/2024 6:04 PM | 2024-08-16 | 696.20 | 675.60 | 684.80 | 80.60 | 13.09% | 1 | 4 | 21.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18025000 | 4/17/2024 1:33 PM | 2024-05-01 | 374.00 | 334.30 | 348.90 | 0.00 | 0.00% | - | 1 | 17.68% |
| NDXP240503P18025000 | 3/28/2024 4:49 PM | 2024-05-03 | 231.10 | 356.60 | 372.10 | 0.00 | 0.00% | 1 | 1 | 18.07% |
| NDXP240508P18025000 | 4/15/2024 2:08 PM | 2024-05-08 | 286.58 | 384.10 | 400.40 | 0.00 | 0.00% | - | 1 | 16.47% |
| NDXP240510P18025000 | 4/8/2024 2:18 PM | 2024-05-10 | 303.40 | 397.10 | 413.10 | 0.00 | 0.00% | - | 0 | 16.31% |
| NDX240517P18025000 | 4/18/2024 7:57 PM | 2024-05-17 | 711.74 | 435.20 | 449.80 | 0.00 | 0.00% | 3 | 6 | 15.74% |
| NDX240621P18025000 | 4/26/2024 2:39 PM | 2024-06-21 | 595.00 | 576.90 | 585.10 | 132.99 | 28.79% | 1 | 35 | 14.83% |
| NDXP240628P18025000 | 3/15/2024 1:42 PM | 2024-06-28 | 649.11 | 539.50 | 552.40 | 0.00 | 0.00% | 1 | 1 | 12.82% |
| NDX240719P18025000 | 4/11/2024 2:59 PM | 2024-07-19 | 564.70 | 650.50 | 661.10 | 0.00 | 0.00% | 3 | 6 | 14.41% |
| NDX240816P18025000 | 3/5/2024 2:57 PM | 2024-08-16 | 705.00 | 544.10 | 549.20 | 0.00 | 0.00% | 1 | 1 | 9.53% |
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%