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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18225000 | 4/26/2024 7:38 PM | 2024-04-29 | 0.80 | 0.25 | 0.60 | -0.61 | -43.26% | 41 | 7 | 15.96% |
| NDXP240502C18225000 | 4/25/2024 3:56 PM | 2024-05-02 | 4.44 | 16.20 | 17.80 | 0.00 | 0.00% | 1 | 2 | 18.55% |
| NDXP240503C18225000 | 4/26/2024 1:49 PM | 2024-05-03 | 24.00 | 26.50 | 28.50 | -1.10 | -4.38% | 50 | 17 | 19.36% |
| NDXP240506C18225000 | 4/19/2024 6:29 PM | 2024-05-06 | 15.98 | 33.80 | 36.10 | 0.00 | 0.00% | 3 | 2 | 17.04% |
| NDXP240510C18225000 | 4/19/2024 5:55 PM | 2024-05-10 | 36.50 | 64.00 | 67.20 | 0.00 | 0.00% | 1 | 1 | 17.75% |
| NDX240517C18225000 | 4/26/2024 7:10 PM | 2024-05-17 | 116.80 | 104.80 | 107.20 | 69.30 | 145.89% | 12 | 32 | 17.49% |
| NDXP240524C18225000 | 4/8/2024 7:30 PM | 2024-05-24 | 466.03 | 154.20 | 169.90 | 0.00 | 0.00% | - | 1 | 18.94% |
| NDXP240607C18225000 | 4/19/2024 7:43 PM | 2024-06-07 | 119.40 | 226.90 | 244.50 | 0.00 | 0.00% | 1 | 1 | 18.88% |
| NDX240621C18225000 | 4/24/2024 8:03 PM | 2024-06-21 | 258.56 | 303.00 | 310.70 | 0.00 | 0.00% | 1 | 156 | 18.89% |
| NDXP240628C18225000 | 4/4/2024 6:57 PM | 2024-06-28 | 632.56 | 340.20 | 350.50 | 0.00 | 0.00% | 1 | 1 | 19.23% |
| NDX240719C18225000 | 4/5/2024 4:02 PM | 2024-07-19 | 805.50 | 441.90 | 451.10 | 0.00 | 0.00% | 1 | 2 | 19.73% |
| NDX240816C18225000 | 4/10/2024 6:43 PM | 2024-08-16 | 827.53 | 576.60 | 586.90 | 0.00 | 0.00% | - | 1 | 20.63% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18225000 | 4/23/2024 3:10 PM | 2024-05-03 | 785.05 | 518.60 | 534.80 | 0.00 | 0.00% | 1 | 2 | 19.28% |
| NDX240517P18225000 | 4/26/2024 7:10 PM | 2024-05-17 | 550.40 | 567.90 | 585.80 | -239.10 | -30.28% | 9 | 36 | 15.31% |
| NDX240621P18225000 | 4/15/2024 4:01 PM | 2024-06-21 | 581.10 | 685.50 | 699.10 | 0.00 | 0.00% | 23 | 155 | 14.21% |
| NDXP240628P18225000 | 3/13/2024 7:52 PM | 2024-06-28 | 636.62 | 622.50 | 636.40 | 0.00 | 0.00% | 1 | 2 | 10.89% |
| NDX240719P18225000 | 3/21/2024 2:54 PM | 2024-07-19 | 529.20 | 1,233.70 | 1,250.60 | 0.00 | 0.00% | - | 1 | 28.59% |
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%