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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18300000 | 4/26/2024 8:13 PM | 2024-04-29 | 0.45 | 0.15 | 0.50 | -2.10 | -82.35% | 368 | 26 | 14.37% |
| NDXP240430C18300000 | 4/26/2024 2:43 PM | 2024-04-30 | 2.22 | 0.95 | 1.40 | -2.23 | -50.11% | 9 | 3 | 14.18% |
| NDXP240501C18300000 | 4/26/2024 3:12 PM | 2024-05-01 | 8.71 | 6.00 | 6.80 | 1.78 | 25.69% | 4 | 23 | 16.50% |
| NDXP240503C18300000 | 4/26/2024 6:07 PM | 2024-05-03 | 23.90 | 18.70 | 20.30 | 5.25 | 28.15% | 28 | 9 | 17.93% |
| NDXP240506C18300000 | 4/26/2024 6:11 PM | 2024-05-06 | 31.00 | 24.50 | 26.30 | 8.70 | 39.01% | 26 | 11 | 16.11% |
| NDXP240508C18300000 | 4/24/2024 3:36 PM | 2024-05-08 | 33.63 | 35.90 | 38.20 | 0.00 | 0.00% | 1 | 40 | 16.46% |
| NDXP240509C18300000 | 4/23/2024 5:52 PM | 2024-05-09 | 37.55 | 43.10 | 45.80 | 0.00 | 0.00% | 1 | 2 | 16.79% |
| NDXP240510C18300000 | 4/25/2024 1:57 PM | 2024-05-10 | 16.60 | 49.60 | 52.40 | 0.00 | 0.00% | 1 | 5 | 16.95% |
| NDXP240513C18300000 | 4/25/2024 2:40 PM | 2024-05-13 | 21.85 | 56.70 | 61.90 | 0.00 | 0.00% | 1 | 3 | 16.34% |
| NDXP240514C18300000 | 4/23/2024 2:08 PM | 2024-05-14 | 41.90 | 63.80 | 67.10 | 0.00 | 0.00% | 1 | 17 | 16.37% |
| NDXP240516C18300000 | 4/23/2024 1:56 PM | 2024-05-16 | 53.40 | 81.80 | 87.50 | 0.00 | 0.00% | 1 | 2 | 17.26% |
| NDX240517C18300000 | 4/26/2024 7:14 PM | 2024-05-17 | 95.60 | 86.10 | 88.30 | 42.45 | 79.87% | 3 | 55 | 16.90% |
| NDXP240521C18300000 | 4/16/2024 6:04 PM | 2024-05-21 | 203.62 | 103.50 | 109.60 | 0.00 | 0.00% | - | 12 | 17.01% |
| NDXP240524C18300000 | 4/26/2024 8:12 PM | 2024-05-24 | 139.57 | 136.50 | 141.40 | 79.64 | 132.89% | 1 | 5 | 18.09% |
| NDXP240531C18300000 | 4/26/2024 1:55 PM | 2024-05-31 | 159.25 | 166.10 | 171.80 | 78.08 | 96.19% | 1 | 6 | 17.83% |
| NDXP240607C18300000 | 4/22/2024 5:13 PM | 2024-06-07 | 116.05 | 200.50 | 216.90 | 0.00 | 0.00% | 1 | 2 | 18.43% |
| NDX240621C18300000 | 4/25/2024 1:30 PM | 2024-06-21 | 149.40 | 273.90 | 281.10 | 0.00 | 0.00% | 1 | 307 | 18.52% |
| NDXP240628C18300000 | 4/26/2024 2:39 PM | 2024-06-28 | 311.97 | 310.40 | 320.00 | 57.12 | 22.41% | 8 | 2 | 18.89% |
| NDX240719C18300000 | 4/18/2024 5:19 PM | 2024-07-19 | 378.80 | 409.40 | 418.10 | 0.00 | 0.00% | 1 | 16 | 19.42% |
| NDX240816C18300000 | 4/18/2024 5:24 PM | 2024-08-16 | 502.00 | 542.00 | 551.90 | 0.00 | 0.00% | 1 | 7 | 20.35% |
| NDX240920C18300000 | 4/25/2024 1:36 PM | 2024-09-20 | 499.51 | 695.00 | 704.20 | 0.00 | 0.00% | 1 | 104 | 21.23% |
| NDXP240930C18300000 | 4/10/2024 2:26 PM | 2024-09-30 | 988.10 | 734.30 | 747.10 | 0.00 | 0.00% | 1 | 55 | 21.48% |
| NDX241018C18300000 | 4/17/2024 4:05 PM | 2024-10-18 | 847.61 | 818.40 | 830.00 | 0.00 | 0.00% | - | 1 | 22.06% |
| NDX241115C18300000 | 2/14/2024 8:36 PM | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | 0.00% | 1 | 1 | 28.14% |
| NDX241220C18300000 | 4/1/2024 4:42 PM | 2024-12-20 | 1,553.20 | 1,086.20 | 1,103.30 | 0.00 | 0.00% | 110 | 128 | 23.72% |
| NDX250117C18300000 | 3/27/2024 1:31 PM | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | 0.00% | 1 | 1 | 23.25% |
| NDX250321C18300000 | 3/22/2024 7:12 PM | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | 0.00% | 2 | 2 | 20.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18300000 | 4/9/2024 1:30 PM | 2024-04-29 | 306.90 | 582.20 | 597.90 | 0.00 | 0.00% | 1 | 1 | 25.85% |
| NDXP240430P18300000 | 4/19/2024 6:46 PM | 2024-04-30 | 1,262.59 | 579.20 | 596.60 | 0.00 | 0.00% | 15 | 15 | 21.93% |
| NDXP240501P18300000 | 4/25/2024 1:48 PM | 2024-05-01 | 1,060.00 | 581.40 | 600.20 | 0.00 | 0.00% | 1 | 2 | 20.71% |
| NDXP240502P18300000 | 4/9/2024 7:02 PM | 2024-05-02 | 414.00 | 578.40 | 597.20 | 0.00 | 0.00% | 4 | 5 | 18.08% |
| NDXP240503P18300000 | 4/24/2024 3:03 PM | 2024-05-03 | 749.06 | 585.20 | 603.10 | 0.00 | 0.00% | 1 | 9 | 18.19% |
| NDXP240506P18300000 | 4/10/2024 5:21 PM | 2024-05-06 | 450.79 | 589.00 | 606.40 | 0.00 | 0.00% | - | 0 | 15.83% |
| NDXP240510P18300000 | 4/26/2024 1:41 PM | 2024-05-10 | 700.40 | 598.70 | 620.10 | 230.10 | 48.93% | 1 | 3 | 15.27% |
| NDXP240513P18300000 | 4/19/2024 6:46 PM | 2024-05-13 | 1,253.27 | 604.20 | 625.50 | 0.00 | 0.00% | 15 | 15 | 14.47% |
| NDXP240516P18300000 | 4/15/2024 1:35 PM | 2024-05-16 | 447.50 | 622.50 | 642.10 | 0.00 | 0.00% | 6 | 0 | 14.93% |
| NDX240517P18300000 | 4/19/2024 6:42 PM | 2024-05-17 | 1,246.82 | 623.40 | 642.40 | 0.00 | 0.00% | 2 | 16 | 14.60% |
| NDXP240524P18300000 | 4/26/2024 1:33 PM | 2024-05-24 | 779.00 | 647.10 | 675.30 | -46.00 | -5.58% | 4 | 6 | 15.01% |
| NDXP240531P18300000 | 4/23/2024 2:07 PM | 2024-05-31 | 940.51 | 664.00 | 693.50 | 0.00 | 0.00% | 1 | 2 | 14.51% |
| NDXP240607P18300000 | 4/16/2024 8:04 PM | 2024-06-07 | 762.02 | 682.90 | 715.10 | 0.00 | 0.00% | - | 4 | 14.37% |
| NDX240621P18300000 | 4/16/2024 7:37 PM | 2024-06-21 | 789.01 | 730.20 | 744.40 | 0.00 | 0.00% | 8 | 305 | 13.72% |
| NDXP240628P18300000 | 3/1/2024 3:15 PM | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDX240719P18300000 | 4/11/2024 6:22 PM | 2024-07-19 | 564.32 | 793.50 | 805.60 | 0.00 | 0.00% | 8 | 20 | 13.27% |
| NDX240816P18300000 | 3/22/2024 2:02 PM | 2024-08-16 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | 0.00% | 1 | 1 | 25.78% |
| NDX240920P18300000 | 4/19/2024 2:02 PM | 2024-09-20 | 1,206.78 | 931.30 | 942.60 | 0.00 | 0.00% | 3 | 116 | 13.35% |
| NDX241018P18300000 | 4/3/2024 1:49 PM | 2024-10-18 | 890.00 | 983.90 | 995.20 | 0.00 | 0.00% | 1 | 1 | 13.37% |
| NDX241220P18300000 | 4/16/2024 1:54 PM | 2024-12-20 | 1,210.10 | 1,110.50 | 1,123.00 | 0.00 | 0.00% | 2 | 116 | 13.79% |
| NDXP241231P18300000 | 4/10/2024 2:13 PM | 2024-12-31 | 1,060.00 | 1,120.90 | 1,138.30 | 0.00 | 0.00% | 1 | 1 | 13.75% |
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%