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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18050000 | 4/26/2024 8:01 PM | 2024-04-29 | 1.68 | 1.25 | 1.70 | -0.72 | -30.00% | 19 | 4 | 12.91% |
| NDXP240430C18050000 | 4/26/2024 4:43 PM | 2024-04-30 | 14.95 | 6.90 | 7.80 | -3.85 | -20.48% | 4 | 9 | 14.24% |
| NDXP240501C18050000 | 4/26/2024 7:53 PM | 2024-05-01 | 29.73 | 27.10 | 28.90 | 13.36 | 81.61% | 6 | 3 | 17.99% |
| NDXP240503C18050000 | 4/26/2024 4:09 PM | 2024-05-03 | 69.36 | 58.00 | 60.70 | 23.51 | 51.28% | 3 | 7 | 19.68% |
| NDXP240509C18050000 | 4/26/2024 7:06 PM | 2024-05-09 | 115.39 | 100.90 | 104.90 | 82.63 | 252.23% | 11 | 12 | 18.12% |
| NDX240517C18050000 | 4/26/2024 6:04 PM | 2024-05-17 | 175.80 | 157.70 | 165.50 | 56.10 | 46.87% | 2 | 13 | 18.14% |
| NDX240621C18050000 | 4/26/2024 3:16 PM | 2024-06-21 | 390.16 | 378.60 | 387.00 | 67.86 | 21.05% | 3 | 117 | 19.38% |
| NDXP240628C18050000 | 4/18/2024 5:24 PM | 2024-06-28 | 380.15 | 417.50 | 429.10 | 0.00 | 0.00% | 1 | 1 | 19.72% |
| NDX240719C18050000 | 4/9/2024 2:28 PM | 2024-07-19 | 863.50 | 523.90 | 534.10 | 0.00 | 0.00% | 1 | 2 | 20.20% |
| NDX240816C18050000 | 4/26/2024 3:44 PM | 2024-08-16 | 679.50 | 662.70 | 671.50 | 29.18 | 4.49% | 1 | 5 | 21.02% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P18050000 | 4/19/2024 4:14 PM | 2024-04-30 | 953.65 | 336.50 | 353.70 | 0.00 | 0.00% | 1 | 2 | 18.97% |
| NDXP240503P18050000 | 4/24/2024 7:09 PM | 2024-05-03 | 570.65 | 375.20 | 391.60 | 0.00 | 0.00% | 2 | 5 | 19.56% |
| NDXP240508P18050000 | 4/18/2024 1:37 PM | 2024-05-08 | 679.30 | 401.30 | 417.80 | 0.00 | 0.00% | - | 2 | 17.12% |
| NDXP240510P18050000 | 4/26/2024 6:31 PM | 2024-05-10 | 419.16 | 413.50 | 429.70 | 162.76 | 63.48% | 1 | 4 | 16.81% |
| NDX240517P18050000 | 4/18/2024 1:36 PM | 2024-05-17 | 693.05 | 450.80 | 465.50 | 0.00 | 0.00% | 3 | 10 | 16.03% |
| NDXP240524P18050000 | 4/19/2024 2:10 PM | 2024-05-24 | 842.73 | 494.70 | 511.40 | 0.00 | 0.00% | 1 | 37 | 16.42% |
| NDX240621P18050000 | 4/17/2024 3:00 PM | 2024-06-21 | 600.40 | 589.90 | 600.70 | -101.14 | -14.42% | 2 | 96 | 14.95% |
| NDXP240628P18050000 | 4/19/2024 2:39 PM | 2024-06-28 | 974.65 | 612.20 | 625.20 | 0.00 | 0.00% | 3 | 3 | 14.96% |
| NDX240816P18050000 | 3/18/2024 7:54 PM | 2024-08-16 | 723.10 | 905.60 | 918.30 | 0.00 | 0.00% | - | 2 | 18.84% |
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%