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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18250000 | 4/26/2024 7:37 PM | 2024-04-29 | 0.56 | 0.25 | 0.55 | -2.27 | -80.21% | 52 | 11 | 13.44% |
| NDXP240430C18250000 | 4/26/2024 4:01 PM | 2024-04-30 | 2.90 | 1.30 | 1.75 | -0.10 | -3.33% | 14 | 67 | 13.58% |
| NDXP240501C18250000 | 4/23/2024 7:55 PM | 2024-05-01 | 11.65 | 8.10 | 9.00 | 0.00 | 0.00% | 26 | 22 | 16.31% |
| NDXP240503C18250000 | 4/25/2024 7:28 PM | 2024-05-03 | 30.73 | 23.50 | 25.30 | 15.58 | 102.84% | 1 | 146 | 17.88% |
| NDXP240510C18250000 | 4/26/2024 4:57 PM | 2024-05-10 | 73.90 | 58.90 | 61.90 | 50.40 | 214.47% | 2 | 6 | 17.05% |
| NDX240517C18250000 | 4/26/2024 4:03 PM | 2024-05-17 | 105.57 | 98.30 | 100.60 | 42.97 | 68.64% | 1 | 163 | 17.02% |
| NDX240621C18250000 | 4/25/2024 1:32 PM | 2024-06-21 | 158.76 | 293.10 | 300.60 | 0.00 | 0.00% | 1 | 181 | 18.65% |
| NDXP240628C18250000 | 4/24/2024 4:02 PM | 2024-06-28 | 271.45 | 330.00 | 340.00 | 0.00 | 0.00% | 1 | 4 | 19.01% |
| NDX240719C18250000 | 4/5/2024 4:54 PM | 2024-07-19 | 797.30 | 430.90 | 439.90 | 0.00 | 0.00% | 3 | 3 | 19.55% |
| NDX240816C18250000 | 4/22/2024 6:51 PM | 2024-08-16 | 419.80 | 564.90 | 575.00 | 0.00 | 0.00% | 2 | 4 | 20.47% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18250000 | 4/19/2024 1:37 PM | 2024-05-03 | 935.84 | 539.00 | 556.80 | 0.00 | 0.00% | 1 | 33 | 17.85% |
| NDXP240510P18250000 | 4/26/2024 2:15 PM | 2024-05-10 | 572.10 | 558.80 | 579.40 | -370.48 | -39.30% | 2 | 2 | 15.50% |
| NDX240517P18250000 | 4/19/2024 4:14 PM | 2024-05-17 | 1,136.95 | 586.10 | 604.40 | 0.00 | 0.00% | 2 | 20 | 14.83% |
| NDXP240607P18250000 | 4/25/2024 3:59 PM | 2024-06-07 | 998.00 | 650.30 | 689.90 | 0.00 | 0.00% | 29 | 23 | 14.96% |
| NDX240621P18250000 | 4/19/2024 4:43 PM | 2024-06-21 | 1,188.00 | 700.20 | 714.00 | 0.00 | 0.00% | 1 | 188 | 13.96% |
| NDXP240628P18250000 | 4/10/2024 7:24 PM | 2024-06-28 | 614.50 | 719.80 | 736.40 | 0.00 | 0.00% | 1 | 3 | 14.03% |
| NDX240719P18250000 | 3/27/2024 7:25 PM | 2024-07-19 | 590.40 | 765.90 | 777.70 | 0.00 | 0.00% | 3 | 3 | 13.50% |
| NDX240816P18250000 | 4/17/2024 4:38 PM | 2024-08-16 | 1,022.73 | 835.50 | 844.60 | 0.00 | 0.00% | 19 | 23 | 13.54% |
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%