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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C18075000 | 4/26/2024 4:09 PM | 2024-05-03 | 62.85 | 51.90 | 54.80 | 45.40 | 260.17% | 1 | 6 | 18.16% |
| NDXP240510C18075000 | 4/26/2024 5:26 PM | 2024-05-10 | 129.72 | 103.00 | 106.60 | 84.25 | 185.29% | 1 | 7 | 17.50% |
| NDX240517C18075000 | 4/26/2024 7:37 PM | 2024-05-17 | 166.05 | 148.70 | 156.20 | 73.00 | 78.45% | 11 | 33 | 17.61% |
| NDXP240524C18075000 | 4/22/2024 4:03 PM | 2024-05-24 | 102.83 | 206.90 | 222.00 | 0.00 | 0.00% | 2 | 4 | 18.89% |
| NDX240621C18075000 | 4/26/2024 2:39 PM | 2024-06-21 | 369.10 | 366.90 | 375.50 | -55.80 | -13.13% | 1 | 8 | 19.13% |
| NDXP240628C18075000 | 1/26/2024 7:01 PM | 2024-06-28 | 614.93 | 791.10 | 804.60 | 0.00 | 0.00% | 5 | 5 | 32.81% |
| NDX240719C18075000 | 4/9/2024 6:38 PM | 2024-07-19 | 823.14 | 511.70 | 521.70 | 0.00 | 0.00% | 1 | 4 | 20.01% |
| NDX240816C18075000 | 4/24/2024 2:10 PM | 2024-08-16 | 637.77 | 650.00 | 660.90 | 0.00 | 0.00% | 2 | 3 | 20.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18075000 | 4/19/2024 4:13 PM | 2024-04-29 | 966.05 | 358.80 | 373.30 | 0.00 | 0.00% | 2 | 2 | 18.30% |
| NDXP240430P18075000 | 4/16/2024 1:56 PM | 2024-04-30 | 454.30 | 360.30 | 375.30 | 0.00 | 0.00% | - | 1 | 16.39% |
| NDXP240503P18075000 | 3/20/2024 1:44 PM | 2024-05-03 | 411.52 | 752.70 | 769.90 | 0.00 | 0.00% | 1 | 2 | 57.18% |
| NDXP240510P18075000 | 4/26/2024 6:31 PM | 2024-05-10 | 437.26 | 430.30 | 446.70 | 172.61 | 65.22% | 1 | 2 | 16.08% |
| NDX240517P18075000 | 4/17/2024 6:17 PM | 2024-05-17 | 647.54 | 467.00 | 481.70 | 0.00 | 0.00% | 1 | 8 | 15.55% |
| NDXP240524P18075000 | 4/23/2024 4:34 PM | 2024-05-24 | 696.61 | 510.80 | 526.40 | 0.00 | 0.00% | 10 | 12 | 16.02% |
| NDX240621P18075000 | 4/16/2024 5:23 PM | 2024-06-21 | 662.82 | 603.20 | 614.10 | 0.00 | 0.00% | 5 | 44 | 14.72% |
| NDXP240628P18075000 | 4/8/2024 1:44 PM | 2024-06-28 | 524.23 | 625.00 | 638.80 | 0.00 | 0.00% | 1 | 1 | 14.76% |
| NDX240719P18075000 | 4/4/2024 7:00 PM | 2024-07-19 | 616.30 | 676.40 | 683.70 | 0.00 | 0.00% | 1 | 0 | 14.16% |
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%