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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18175000 | 4/26/2024 7:59 PM | 2024-04-29 | 0.75 | 0.50 | 0.70 | -4.55 | -85.85% | 108 | 6 | 14.88% |
| NDXP240430C18175000 | 4/23/2024 5:16 PM | 2024-04-30 | 8.84 | 2.35 | 2.90 | 0.00 | 0.00% | 1 | 2 | 15.00% |
| NDXP240502C18175000 | 4/18/2024 3:36 PM | 2024-05-02 | 62.53 | 21.10 | 23.00 | 0.00 | 0.00% | - | 1 | 18.52% |
| NDXP240503C18175000 | 4/26/2024 7:42 PM | 2024-05-03 | 38.42 | 33.30 | 35.60 | 11.90 | 44.87% | 12 | 2 | 19.40% |
| NDXP240510C18175000 | 4/22/2024 5:49 PM | 2024-05-10 | 37.18 | 75.30 | 78.70 | 0.00 | 0.00% | 10 | 11 | 17.86% |
| NDX240517C18175000 | 4/26/2024 5:18 PM | 2024-05-17 | 139.10 | 118.90 | 121.40 | 64.10 | 85.47% | 18 | 141 | 17.62% |
| NDXP240524C18175000 | 4/25/2024 1:51 PM | 2024-05-24 | 83.66 | 171.00 | 186.10 | 0.00 | 0.00% | 10 | 2 | 19.03% |
| NDXP240531C18175000 | 4/26/2024 7:10 PM | 2024-05-31 | 225.60 | 204.00 | 219.80 | 116.35 | 106.50% | 1 | 2 | 18.68% |
| NDX240621C18175000 | 4/19/2024 3:18 PM | 2024-06-21 | 231.40 | 323.50 | 331.40 | 0.00 | 0.00% | 2 | 29 | 19.02% |
| NDXP240628C18175000 | 4/22/2024 6:21 PM | 2024-06-28 | 263.05 | 361.40 | 372.00 | 0.00 | 0.00% | 1 | 1 | 19.37% |
| NDX240719C18175000 | 4/10/2024 2:33 PM | 2024-07-19 | 730.60 | 464.40 | 473.90 | 0.00 | 0.00% | 1 | 2 | 19.86% |
| NDX240816C18175000 | 4/15/2024 4:16 PM | 2024-08-16 | 882.60 | 600.50 | 610.90 | 0.00 | 0.00% | - | 2 | 20.75% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18175000 | 4/24/2024 6:31 PM | 2024-05-03 | 679.93 | 474.30 | 491.90 | 0.00 | 0.00% | 1 | 1 | 19.34% |
| NDXP240509P18175000 | 4/15/2024 5:31 PM | 2024-05-09 | 569.88 | 495.80 | 514.20 | 0.00 | 0.00% | - | 1 | 16.34% |
| NDXP240510P18175000 | 4/4/2024 6:55 PM | 2024-05-10 | 410.00 | 502.60 | 520.00 | 0.00 | 0.00% | 1 | 0 | 16.31% |
| NDX240517P18175000 | 4/15/2024 5:51 PM | 2024-05-17 | 614.65 | 532.60 | 549.70 | 0.00 | 0.00% | 2 | 40 | 15.52% |
| NDX240621P18175000 | 4/12/2024 6:58 PM | 2024-06-21 | 613.00 | 658.10 | 669.90 | 0.00 | 0.00% | 13 | 31 | 14.43% |
| NDX240719P18175000 | 3/26/2024 2:39 PM | 2024-07-19 | 525.70 | 1,037.00 | 1,054.60 | 0.00 | 0.00% | 1 | 1 | 23.62% |
| NDX240816P18175000 | 3/1/2024 5:32 PM | 2024-08-16 | 671.26 | 611.80 | 619.10 | 0.00 | 0.00% | 1 | 1 | 8.71% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%