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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18275000 | 4/26/2024 7:36 PM | 2024-04-29 | 0.72 | 0.20 | 0.55 | -0.08 | -10.00% | 17 | 12 | 13.98% |
| NDXP240430C18275000 | 4/26/2024 7:59 PM | 2024-04-30 | 1.50 | 1.10 | 1.55 | -231.71 | -99.36% | 3 | 1 | 13.87% |
| NDXP240501C18275000 | 4/24/2024 1:30 PM | 2024-05-01 | 15.90 | 7.00 | 7.80 | 0.00 | 0.00% | 15 | 26 | 16.40% |
| NDXP240502C18275000 | 4/26/2024 6:37 PM | 2024-05-02 | 14.70 | 12.40 | 13.80 | -34.20 | -69.94% | 4 | 1 | 17.01% |
| NDXP240503C18275000 | 4/26/2024 5:00 PM | 2024-05-03 | 29.70 | 21.10 | 22.80 | 6.25 | 26.65% | 1 | 2 | 17.93% |
| NDXP240507C18275000 | 4/19/2024 2:25 PM | 2024-05-07 | 28.15 | 33.10 | 35.40 | 0.00 | 0.00% | 1 | 1 | 16.30% |
| NDXP240508C18275000 | 4/15/2024 2:46 PM | 2024-05-08 | 255.70 | 39.60 | 42.00 | 0.00 | 0.00% | - | 2 | 16.50% |
| NDXP240510C18275000 | 4/17/2024 5:16 PM | 2024-05-10 | 58.10 | 54.10 | 57.00 | -42.75 | -42.39% | 1 | 2 | 17.00% |
| NDX240517C18275000 | 4/26/2024 4:13 PM | 2024-05-17 | 99.50 | 92.00 | 94.30 | 5.13 | 5.44% | 7 | 11 | 16.96% |
| NDX240621C18275000 | 4/19/2024 3:29 PM | 2024-06-21 | 193.99 | 283.40 | 290.80 | 0.00 | 0.00% | 1 | 86 | 18.59% |
| NDXP240628C18275000 | 4/24/2024 2:00 PM | 2024-06-28 | 321.63 | 320.20 | 330.00 | 11.93 | 3.85% | 8 | 1 | 18.95% |
| NDX240719C18275000 | 4/10/2024 5:24 PM | 2024-07-19 | 677.10 | 420.00 | 428.90 | 0.00 | 0.00% | - | 2 | 19.48% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18275000 | 4/19/2024 1:37 PM | 2024-05-03 | 949.30 | 562.60 | 579.10 | 0.00 | 0.00% | 1 | 2 | 17.85% |
| NDXP240507P18275000 | 4/23/2024 1:47 PM | 2024-05-07 | 877.60 | 570.80 | 588.50 | 0.00 | 0.00% | 1 | 2 | 15.77% |
| NDXP240510P18275000 | 4/12/2024 2:31 PM | 2024-05-10 | 419.64 | 578.60 | 599.60 | 0.00 | 0.00% | 2 | 1 | 15.39% |
| NDX240517P18275000 | 4/23/2024 5:00 PM | 2024-05-17 | 830.75 | 604.60 | 623.20 | 0.00 | 0.00% | 1 | 8 | 14.72% |
| NDX240621P18275000 | 4/11/2024 3:16 PM | 2024-06-21 | 579.60 | 715.10 | 729.10 | 0.00 | 0.00% | 21 | 150 | 13.84% |
| NDXP240628P18275000 | 4/10/2024 7:23 PM | 2024-06-28 | 628.00 | 734.50 | 751.20 | 0.00 | 0.00% | 1 | 2 | 13.92% |
| NDX240719P18275000 | 3/7/2024 6:06 PM | 2024-07-19 | 654.40 | 657.30 | 665.80 | 0.00 | 0.00% | 1 | 1 | 9.06% |
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%