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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18125000 | 4/26/2024 7:49 PM | 2024-05-01 | 21.50 | 17.50 | 18.70 | 10.90 | 102.83% | 21 | 20 | 16.08% |
| NDXP240503C18125000 | 4/26/2024 2:03 PM | 2024-05-03 | 45.45 | 41.70 | 44.30 | -51.00 | -52.88% | 1 | 6 | 18.04% |
| NDXP240510C18125000 | 4/26/2024 5:00 PM | 2024-05-10 | 109.00 | 88.20 | 91.90 | 65.65 | 151.44% | 1 | 12 | 17.36% |
| NDX240517C18125000 | 4/26/2024 5:18 PM | 2024-05-17 | 155.28 | 132.30 | 139.30 | 96.55 | 164.40% | 7 | 18 | 17.48% |
| NDXP240524C18125000 | 4/25/2024 8:00 PM | 2024-05-24 | 131.40 | 188.50 | 204.60 | 0.00 | 0.00% | 1 | 4 | 18.85% |
| NDXP240531C18125000 | 4/19/2024 7:16 PM | 2024-05-31 | 117.00 | 222.90 | 239.90 | 0.00 | 0.00% | 17 | 17 | 18.60% |
| NDXP240607C18125000 | 4/25/2024 1:39 PM | 2024-06-07 | 289.20 | 267.90 | 281.90 | 145.25 | 100.90% | 3 | 4 | 18.83% |
| NDX240621C18125000 | 4/19/2024 7:54 PM | 2024-06-21 | 204.00 | 344.80 | 353.00 | 0.00 | 0.00% | 1 | 24 | 18.99% |
| NDX240719C18125000 | 4/12/2024 3:10 PM | 2024-07-19 | 796.10 | 487.70 | 497.40 | 0.00 | 0.00% | 2 | 3 | 19.87% |
| NDX240816C18125000 | 4/24/2024 2:11 PM | 2024-08-16 | 604.40 | 624.90 | 635.60 | 0.00 | 0.00% | 2 | 3 | 20.79% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18125000 | 4/26/2024 7:20 PM | 2024-04-29 | 380.60 | 406.70 | 422.50 | -82.40 | -17.80% | 3 | 7 | 19.81% |
| NDXP240503P18125000 | 4/19/2024 3:08 PM | 2024-05-03 | 885.27 | 432.70 | 451.10 | 0.00 | 0.00% | 1 | 3 | 18.06% |
| NDXP240510P18125000 | 4/15/2024 5:45 PM | 2024-05-10 | 556.80 | 465.90 | 482.10 | 17.91 | 3.32% | 1 | 12 | 15.86% |
| NDX240517P18125000 | 4/15/2024 7:43 PM | 2024-05-17 | 590.30 | 500.20 | 515.00 | 0.00 | 0.00% | 1 | 2 | 15.35% |
| NDX240621P18125000 | 4/10/2024 4:31 PM | 2024-06-21 | 556.60 | 630.20 | 641.60 | 0.00 | 0.00% | 33 | 28 | 14.52% |
| NDXP240628P18125000 | 4/5/2024 3:13 PM | 2024-06-28 | 553.90 | 651.50 | 665.70 | 0.00 | 0.00% | 1 | 2 | 14.56% |
| NDX240719P18125000 | 4/5/2024 6:54 PM | 2024-07-19 | 608.90 | 700.00 | 711.20 | 0.00 | 0.00% | 1 | 2 | 14.03% |
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%