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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18150000 | 4/26/2024 4:26 PM | 2024-05-01 | 23.50 | 15.00 | 16.20 | 13.70 | 139.80% | 25 | 30 | 16.12% |
| NDXP240502C18150000 | 4/25/2024 1:35 PM | 2024-05-02 | 5.80 | 24.10 | 26.10 | 0.00 | 0.00% | 1 | 2 | 16.90% |
| NDXP240503C18150000 | 4/26/2024 7:25 PM | 2024-05-03 | 47.28 | 37.30 | 39.70 | 29.95 | 172.82% | 2 | 18 | 17.99% |
| NDXP240510C18150000 | 4/26/2024 7:40 PM | 2024-05-10 | 94.05 | 81.80 | 85.10 | 41.55 | 79.14% | 1 | 5 | 17.28% |
| NDX240517C18150000 | 4/26/2024 2:10 PM | 2024-05-17 | 133.81 | 126.40 | 129.00 | 53.81 | 67.26% | 11 | 28 | 17.26% |
| NDXP240524C18150000 | 4/25/2024 1:51 PM | 2024-05-24 | 88.48 | 179.40 | 194.90 | 0.00 | 0.00% | 10 | 9 | 18.75% |
| NDXP240531C18150000 | 4/26/2024 7:09 PM | 2024-05-31 | 234.45 | 212.90 | 228.40 | 122.80 | 109.99% | 1 | 18 | 18.44% |
| NDX240621C18150000 | 4/23/2024 3:43 PM | 2024-06-21 | 273.70 | 334.00 | 342.10 | 0.00 | 0.00% | 3 | 290 | 18.92% |
| NDXP240628C18150000 | 4/22/2024 6:21 PM | 2024-06-28 | 271.45 | 372.20 | 383.00 | 0.00 | 0.00% | 1 | 4 | 19.28% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18150000 | 4/25/2024 8:06 PM | 2024-04-29 | 498.60 | 431.30 | 447.40 | 0.00 | 0.00% | 1 | 1 | 20.64% |
| NDXP240430P18150000 | 4/18/2024 7:57 PM | 2024-04-30 | 748.30 | 432.30 | 449.40 | 0.00 | 0.00% | - | 2 | 18.47% |
| NDXP240503P18150000 | 4/24/2024 6:31 PM | 2024-05-03 | 657.68 | 454.80 | 471.10 | 0.00 | 0.00% | 1 | 6 | 17.95% |
| NDXP240509P18150000 | 4/15/2024 5:31 PM | 2024-05-09 | 555.18 | 477.50 | 495.10 | 0.00 | 0.00% | - | 1 | 15.80% |
| NDXP240510P18150000 | 4/19/2024 2:07 PM | 2024-05-10 | 858.08 | 483.60 | 500.70 | 0.00 | 0.00% | 1 | 11 | 15.77% |
| NDX240517P18150000 | 4/15/2024 4:33 PM | 2024-05-17 | 459.10 | 516.30 | 532.20 | 0.00 | 0.00% | 1 | 13 | 15.25% |
| NDX240621P18150000 | 4/26/2024 5:26 PM | 2024-06-21 | 620.35 | 644.10 | 655.60 | 12.55 | 2.06% | 1 | 299 | 14.41% |
| NDXP240628P18150000 | 4/8/2024 1:44 PM | 2024-06-28 | 553.78 | 665.00 | 679.40 | 0.00 | 0.00% | 1 | 0 | 14.46% |
| NDX240719P18150000 | 3/22/2024 2:26 PM | 2024-07-19 | 543.50 | 1,183.10 | 1,199.60 | 0.00 | 0.00% | 1 | 1 | 28.25% |
| NDX240816P18150000 | 3/19/2024 3:26 PM | 2024-08-16 | 804.34 | 1,015.00 | 1,026.90 | 0.00 | 0.00% | 1 | 1 | 20.01% |
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%