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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18200000 | 4/26/2024 8:13 PM | 2024-04-29 | 0.40 | 0.30 | 0.65 | -1.23 | -75.46% | 638 | 14 | 12.60% |
| NDXP240430C18200000 | 4/26/2024 7:59 PM | 2024-04-30 | 2.49 | 1.90 | 2.45 | -3.91 | -61.09% | 9 | 4 | 13.19% |
| NDXP240501C18200000 | 4/26/2024 7:12 PM | 2024-05-01 | 12.20 | 11.10 | 12.10 | 3.20 | 35.56% | 8 | 20 | 16.20% |
| NDXP240502C18200000 | 4/17/2024 2:23 PM | 2024-05-02 | 91.21 | 18.60 | 20.30 | 0.00 | 0.00% | 4 | 4 | 16.93% |
| NDXP240503C18200000 | 4/26/2024 7:42 PM | 2024-05-03 | 34.03 | 29.70 | 31.80 | 15.88 | 87.49% | 10 | 103 | 17.93% |
| NDXP240506C18200000 | 4/26/2024 4:17 PM | 2024-05-06 | 45.20 | 37.70 | 40.10 | 29.91 | 195.62% | 1 | 3 | 16.20% |
| NDXP240509C18200000 | 4/25/2024 1:55 PM | 2024-05-09 | 22.00 | 61.60 | 64.80 | 0.00 | 0.00% | 5 | 14 | 16.98% |
| NDXP240510C18200000 | 4/26/2024 2:56 PM | 2024-05-10 | 82.15 | 69.50 | 72.80 | 46.55 | 130.76% | 9 | 26 | 17.16% |
| NDXP240513C18200000 | 4/26/2024 5:39 PM | 2024-05-13 | 97.80 | 78.10 | 84.40 | 53.80 | 122.27% | 1 | 50 | 16.58% |
| NDXP240514C18200000 | 4/19/2024 4:02 PM | 2024-05-14 | 48.20 | 86.10 | 89.90 | 0.00 | 0.00% | 50 | 50 | 16.57% |
| NDXP240515C18200000 | 4/18/2024 8:14 PM | 2024-05-15 | 97.20 | 98.00 | 104.70 | 0.00 | 0.00% | - | 1 | 17.29% |
| NDX240517C18200000 | 4/26/2024 6:20 PM | 2024-05-17 | 118.20 | 111.60 | 114.10 | 72.40 | 158.08% | 114 | 92 | 17.13% |
| NDXP240524C18200000 | 4/22/2024 7:15 PM | 2024-05-24 | 99.52 | 162.10 | 176.80 | 0.00 | 0.00% | 2 | 3 | 18.58% |
| NDXP240531C18200000 | 4/26/2024 7:10 PM | 2024-05-31 | 216.10 | 197.00 | 209.50 | 49.26 | 29.53% | 10 | 14 | 18.29% |
| NDXP240607C18200000 | 4/19/2024 7:43 PM | 2024-06-07 | 124.32 | 236.20 | 254.10 | 0.00 | 0.00% | 1 | 2 | 18.72% |
| NDX240621C18200000 | 4/26/2024 1:45 PM | 2024-06-21 | 283.99 | 313.10 | 320.80 | 111.60 | 64.74% | 1 | 323 | 18.78% |
| NDXP240628C18200000 | 4/15/2024 3:09 PM | 2024-06-28 | 608.88 | 350.70 | 361.10 | 0.00 | 0.00% | 1 | 7 | 19.15% |
| NDX240719C18200000 | 4/22/2024 5:23 PM | 2024-07-19 | 300.17 | 453.10 | 462.30 | 0.00 | 0.00% | 10 | 9 | 19.67% |
| NDX240816C18200000 | 4/10/2024 6:43 PM | 2024-08-16 | 841.07 | 588.50 | 598.80 | 0.00 | 0.00% | - | 1 | 20.60% |
| NDX240920C18200000 | 4/24/2024 2:23 PM | 2024-09-20 | 721.20 | 743.90 | 755.10 | 0.00 | 0.00% | 1 | 37 | 21.50% |
| NDXP240930C18200000 | 3/28/2024 6:57 PM | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | 0.00% | 1 | 1 | 21.72% |
| NDX241018C18200000 | 4/15/2024 7:35 PM | 2024-10-18 | 1,005.50 | 869.00 | 879.50 | 0.00 | 0.00% | 29 | 30 | 22.26% |
| NDX241220C18200000 | 4/10/2024 4:42 PM | 2024-12-20 | 1,402.80 | 1,139.80 | 1,156.20 | 0.00 | 0.00% | 1 | 161 | 23.95% |
| NDXP241231C18200000 | 3/1/2024 4:05 PM | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | 0.00% | 4 | 4 | 32.00% |
| NDX250620C18200000 | 4/19/2024 6:02 PM | 2025-06-20 | 1,504.05 | 1,467.70 | 2,017.70 | 0.00 | 0.00% | 71 | 71 | 29.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18200000 | 4/25/2024 8:07 PM | 2024-04-29 | 536.50 | 481.90 | 497.60 | 0.00 | 0.00% | 14 | 15 | 22.41% |
| NDXP240430P18200000 | 4/10/2024 1:58 PM | 2024-04-30 | 365.29 | 481.30 | 496.50 | 0.00 | 0.00% | 2 | 3 | 19.05% |
| NDXP240501P18200000 | 4/12/2024 1:58 PM | 2024-05-01 | 299.49 | 486.10 | 503.10 | 0.00 | 0.00% | 1 | 0 | 18.83% |
| NDXP240502P18200000 | 4/25/2024 1:39 PM | 2024-05-02 | 985.44 | 487.20 | 505.50 | 0.00 | 0.00% | 1 | 2 | 17.72% |
| NDXP240503P18200000 | 4/26/2024 2:10 PM | 2024-05-03 | 522.42 | 497.00 | 513.20 | -206.63 | -28.34% | 5 | 12 | 17.88% |
| NDXP240510P18200000 | 4/12/2024 2:41 PM | 2024-05-10 | 419.38 | 521.70 | 539.40 | 0.00 | 0.00% | 3 | 10 | 15.64% |
| NDXP240513P18200000 | 4/10/2024 5:12 PM | 2024-05-13 | 461.37 | 527.00 | 546.70 | 0.00 | 0.00% | - | 1 | 14.88% |
| NDXP240516P18200000 | 4/17/2024 2:23 PM | 2024-05-16 | 651.25 | 548.90 | 567.00 | 0.00 | 0.00% | 1 | 0 | 15.37% |
| NDX240517P18200000 | 4/17/2024 2:23 PM | 2024-05-17 | 652.25 | 550.10 | 567.60 | 0.00 | 0.00% | 1 | 37 | 15.04% |
| NDXP240521P18200000 | 4/22/2024 6:39 PM | 2024-05-21 | 926.20 | 565.60 | 583.10 | 0.00 | 0.00% | 1 | 7 | 14.86% |
| NDXP240522P18200000 | 4/17/2024 6:16 PM | 2024-05-22 | 749.74 | 568.40 | 593.10 | 0.00 | 0.00% | - | 10 | 15.23% |
| NDXP240524P18200000 | 4/19/2024 6:53 PM | 2024-05-24 | 1,182.48 | 579.80 | 608.50 | 0.00 | 0.00% | 30 | 29 | 15.63% |
| NDXP240531P18200000 | 4/25/2024 8:01 PM | 2024-05-31 | 774.40 | 598.90 | 628.30 | 0.00 | 0.00% | 1 | 1 | 15.04% |
| NDX240621P18200000 | 4/18/2024 4:21 PM | 2024-06-21 | 840.04 | 671.10 | 684.40 | 0.00 | 0.00% | 1 | 336 | 14.19% |
| NDXP240628P18200000 | 4/16/2024 6:58 PM | 2024-06-28 | 733.64 | 692.70 | 707.50 | 0.00 | 0.00% | 2 | 2 | 14.25% |
| NDX240719P18200000 | 4/16/2024 7:16 PM | 2024-07-19 | 790.49 | 739.00 | 750.60 | 0.00 | 0.00% | 2 | 3 | 13.72% |
| NDX240816P18200000 | 3/1/2024 5:32 PM | 2024-08-16 | 679.96 | 620.50 | 628.80 | 0.00 | 0.00% | 1 | 1 | 8.43% |
| NDX240920P18200000 | 2/8/2024 7:04 PM | 2024-09-20 | 949.90 | 859.20 | 871.10 | 0.00 | 0.00% | 10 | 17 | 13.21% |
| NDXP240930P18200000 | 1/24/2024 3:54 PM | 2024-09-30 | 1,021.08 | 884.70 | 901.60 | 0.00 | 0.00% | - | 3 | 13.46% |
| NDX241220P18200000 | 4/22/2024 2:23 PM | 2024-12-20 | 1,404.00 | 1,067.00 | 1,079.50 | 0.00 | 0.00% | 8 | 44 | 14.13% |
| NDXP241231P18200000 | 1/2/2024 2:38 PM | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | 0.00% | - | 1 | 20.19% |
| NDX250321P18200000 | 4/15/2024 2:13 PM | 2025-03-21 | 1,127.70 | 1,177.50 | 1,199.90 | 0.00 | 0.00% | 5 | 77 | 13.84% |
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%