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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18100000 | 4/26/2024 8:13 PM | 2024-04-29 | 0.80 | 0.75 | 0.85 | -2.02 | -71.63% | 375 | 7 | 13.09% |
| NDXP240430C18100000 | 4/26/2024 8:09 PM | 2024-04-30 | 5.15 | 4.50 | 5.20 | -0.28 | -5.16% | 16 | 9 | 14.50% |
| NDXP240501C18100000 | 4/24/2024 2:44 PM | 2024-05-01 | 22.30 | 20.20 | 21.70 | -9.50 | -29.87% | 4 | 5 | 17.98% |
| NDXP240503C18100000 | 4/26/2024 3:12 PM | 2024-05-03 | 55.60 | 46.60 | 49.30 | 27.34 | 96.74% | 8 | 43 | 19.54% |
| NDXP240506C18100000 | 4/26/2024 2:49 PM | 2024-05-06 | 70.50 | 57.00 | 60.00 | -299.50 | -80.95% | 2 | 1 | 17.29% |
| NDXP240508C18100000 | 4/25/2024 7:59 PM | 2024-05-08 | 90.00 | 75.70 | 78.90 | 45.60 | 102.70% | 1 | 18 | 17.64% |
| NDXP240510C18100000 | 4/26/2024 6:10 PM | 2024-05-10 | 107.95 | 95.50 | 99.00 | 37.95 | 54.21% | 18 | 22 | 18.08% |
| NDXP240515C18100000 | 4/25/2024 4:57 PM | 2024-05-15 | 69.85 | 127.00 | 134.70 | 0.00 | 0.00% | 1 | 40 | 18.02% |
| NDX240517C18100000 | 4/26/2024 5:18 PM | 2024-05-17 | 164.36 | 140.20 | 147.50 | 101.49 | 161.43% | 12 | 63 | 17.97% |
| NDXP240520C18100000 | 4/24/2024 1:32 PM | 2024-05-20 | 148.95 | 154.80 | 162.50 | 0.00 | 0.00% | 1 | 5 | 17.70% |
| NDXP240522C18100000 | 4/25/2024 8:02 PM | 2024-05-22 | 139.00 | 171.20 | 182.30 | 0.00 | 0.00% | 3 | 102 | 18.16% |
| NDXP240523C18100000 | 4/23/2024 1:44 PM | 2024-05-23 | 118.90 | 189.50 | 206.80 | 0.00 | 0.00% | 1 | 7 | 19.22% |
| NDXP240524C18100000 | 4/22/2024 4:03 PM | 2024-05-24 | 191.65 | 197.90 | 213.90 | 93.87 | 96.00% | 1 | 14 | 19.26% |
| NDXP240531C18100000 | 4/24/2024 5:38 PM | 2024-05-31 | 204.67 | 232.40 | 249.50 | 0.00 | 0.00% | 1 | 2 | 18.92% |
| NDXP240607C18100000 | 4/26/2024 4:10 PM | 2024-06-07 | 295.10 | 278.30 | 292.50 | 61.85 | 26.52% | 1 | 2 | 19.14% |
| NDX240621C18100000 | 4/26/2024 4:37 PM | 2024-06-21 | 375.35 | 355.90 | 364.10 | 40.30 | 12.03% | 5 | 152 | 19.23% |
| NDXP240628C18100000 | 4/19/2024 7:00 PM | 2024-06-28 | 235.00 | 394.50 | 405.60 | 0.00 | 0.00% | 5 | 7 | 19.58% |
| NDX240719C18100000 | 4/19/2024 2:42 PM | 2024-07-19 | 377.50 | 499.60 | 509.40 | 0.00 | 0.00% | 1 | 1 | 20.06% |
| NDX240920C18100000 | 4/24/2024 2:24 PM | 2024-09-20 | 766.00 | 794.80 | 806.40 | 0.00 | 0.00% | 2 | 8 | 21.82% |
| NDXP240930C18100000 | 1/24/2024 3:40 PM | 2024-09-30 | 1,055.80 | 1,169.40 | 1,188.70 | 0.00 | 0.00% | - | 2 | 29.39% |
| NDX241115C18100000 | 2/5/2024 8:42 PM | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | 0.00% | - | 1 | 31.59% |
| NDX241220C18100000 | 4/4/2024 4:46 PM | 2024-12-20 | 1,716.27 | 1,193.90 | 1,210.60 | 0.00 | 0.00% | 6 | 69 | 24.23% |
| NDXP241231C18100000 | 1/24/2024 6:19 PM | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | 0.00% | - | 0 | 29.61% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18100000 | 4/19/2024 4:13 PM | 2024-04-29 | 990.35 | 383.50 | 397.60 | 0.00 | 0.00% | 2 | 5 | 23.22% |
| NDXP240430P18100000 | 4/23/2024 4:17 PM | 2024-04-30 | 631.30 | 383.90 | 399.20 | 0.00 | 0.00% | 1 | 3 | 19.49% |
| NDXP240501P18100000 | 4/2/2024 7:55 PM | 2024-05-01 | 286.95 | 397.70 | 413.20 | 0.00 | 0.00% | - | 1 | 20.30% |
| NDXP240502P18100000 | 4/9/2024 6:00 PM | 2024-05-02 | 306.50 | 401.30 | 417.00 | 0.00 | 0.00% | - | 2 | 18.89% |
| NDXP240503P18100000 | 4/26/2024 4:59 PM | 2024-05-03 | 391.00 | 412.80 | 430.20 | -424.80 | -52.07% | 1 | 13 | 19.42% |
| NDXP240506P18100000 | 4/3/2024 3:28 PM | 2024-05-06 | 261.90 | 422.50 | 439.50 | 0.00 | 0.00% | 2 | 0 | 17.03% |
| NDXP240507P18100000 | 4/15/2024 7:42 PM | 2024-05-07 | 480.00 | 430.50 | 447.30 | -48.50 | -9.18% | 1 | 1 | 17.04% |
| NDXP240508P18100000 | 4/18/2024 1:37 PM | 2024-05-08 | 715.10 | 437.60 | 454.10 | 0.00 | 0.00% | 2 | 32 | 16.97% |
| NDXP240510P18100000 | 4/15/2024 5:45 PM | 2024-05-10 | 523.62 | 448.60 | 464.20 | 0.00 | 0.00% | 4 | 4 | 16.57% |
| NDXP240513P18100000 | 4/18/2024 3:48 PM | 2024-05-13 | 638.18 | 455.70 | 473.40 | 0.00 | 0.00% | - | 2 | 15.71% |
| NDXP240515P18100000 | 4/26/2024 7:40 PM | 2024-05-15 | 453.53 | 476.60 | 493.80 | 82.66 | 22.29% | 18 | 1 | 16.36% |
| NDXP240516P18100000 | 4/22/2024 7:48 PM | 2024-05-16 | 874.22 | 480.60 | 497.10 | 0.00 | 0.00% | 1 | 0 | 16.17% |
| NDX240517P18100000 | 4/23/2024 2:31 PM | 2024-05-17 | 704.05 | 483.50 | 498.10 | 0.00 | 0.00% | 2 | 38 | 15.83% |
| NDXP240523P18100000 | 4/22/2024 4:26 PM | 2024-05-23 | 990.34 | 511.70 | 543.80 | 0.00 | 0.00% | 1 | 2 | 16.63% |
| NDXP240524P18100000 | 4/26/2024 1:33 PM | 2024-05-24 | 620.00 | 525.60 | 541.60 | -93.84 | -13.15% | 1 | 5 | 16.20% |
| NDXP240531P18100000 | 4/15/2024 2:15 PM | 2024-05-31 | 442.35 | 535.40 | 575.50 | 0.00 | 0.00% | 1 | 1 | 16.16% |
| NDXP240607P18100000 | 4/12/2024 3:26 PM | 2024-06-07 | 493.52 | 561.50 | 599.40 | 0.00 | 0.00% | 1 | 1 | 15.81% |
| NDX240621P18100000 | 4/26/2024 5:26 PM | 2024-06-21 | 593.75 | 616.60 | 627.70 | 22.95 | 4.02% | 2 | 127 | 14.75% |
| NDXP240628P18100000 | 4/18/2024 6:43 PM | 2024-06-28 | 884.26 | 638.20 | 652.10 | 0.00 | 0.00% | 6 | 6 | 14.78% |
| NDX240719P18100000 | 4/5/2024 6:54 PM | 2024-07-19 | 599.35 | 689.10 | 696.20 | 0.00 | 0.00% | 1 | 2 | 14.14% |
| NDX240816P18100000 | 4/25/2024 3:59 PM | 2024-08-16 | 1,013.00 | 761.40 | 769.50 | 0.00 | 0.00% | 29 | 37 | 14.18% |
| NDX240920P18100000 | 4/15/2024 1:33 PM | 2024-09-20 | 727.50 | 836.30 | 846.60 | 0.00 | 0.00% | 1 | 11 | 14.13% |
| NDX241220P18100000 | 4/18/2024 5:29 PM | 2024-12-20 | 1,217.70 | 1,024.80 | 1,036.90 | 0.00 | 0.00% | 1 | 15 | 14.48% |
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%