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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18325000 | 4/26/2024 7:42 PM | 2024-04-29 | 0.60 | 0.15 | 0.45 | -1.98 | -76.74% | 12 | 18 | 18.03% |
| NDXP240501C18325000 | 4/26/2024 3:12 PM | 2024-05-01 | 7.35 | 5.10 | 5.90 | -0.55 | -6.96% | 4 | 8 | 18.56% |
| NDXP240503C18325000 | 4/26/2024 7:53 PM | 2024-05-03 | 18.00 | 16.60 | 18.20 | 8.47 | 88.88% | 5 | 1 | 19.40% |
| NDXP240510C18325000 | 4/26/2024 7:54 PM | 2024-05-10 | 49.50 | 45.50 | 48.20 | 34.55 | 231.10% | 9 | 10 | 17.55% |
| NDX240517C18325000 | 4/26/2024 4:26 PM | 2024-05-17 | 88.20 | 80.40 | 82.70 | 45.85 | 108.26% | 77 | 414 | 17.28% |
| NDXP240524C18325000 | 4/23/2024 3:17 PM | 2024-05-24 | 99.60 | 129.50 | 134.20 | 0.00 | 0.00% | 1 | 9 | 18.36% |
| NDXP240531C18325000 | 4/22/2024 1:52 PM | 2024-05-31 | 92.22 | 158.50 | 164.10 | 0.00 | 0.00% | 10 | 11 | 18.03% |
| NDX240621C18325000 | 4/5/2024 6:22 PM | 2024-06-21 | 597.10 | 264.70 | 271.80 | 0.00 | 0.00% | 12 | 36 | 18.63% |
| NDX240719C18325000 | 4/25/2024 6:39 PM | 2024-07-19 | 299.68 | 398.90 | 407.50 | 0.00 | 0.00% | 2 | 4 | 19.47% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18325000 | 4/15/2024 5:23 PM | 2024-05-01 | 547.38 | 606.50 | 624.30 | 0.00 | 0.00% | - | 1 | 23.57% |
| NDXP240503P18325000 | 4/26/2024 3:44 PM | 2024-05-03 | 597.50 | 606.30 | 624.10 | 36.08 | 6.43% | 2 | 3 | 19.19% |
| NDXP240506P18325000 | 4/19/2024 2:14 PM | 2024-05-06 | 1,027.20 | 612.00 | 629.30 | 0.00 | 0.00% | 1 | 1 | 16.78% |
| NDXP240507P18325000 | 4/15/2024 3:44 PM | 2024-05-07 | 455.26 | 609.30 | 633.10 | 0.00 | 0.00% | - | 1 | 16.61% |
| NDX240517P18325000 | 4/23/2024 5:00 PM | 2024-05-17 | 872.26 | 642.40 | 661.80 | 0.00 | 0.00% | 2 | 154 | 14.83% |
| NDXP240531P18325000 | 4/19/2024 2:50 PM | 2024-05-31 | 1,077.61 | 680.70 | 710.40 | 0.00 | 0.00% | 3 | 1 | 14.57% |
| NDX240621P18325000 | 4/10/2024 7:27 PM | 2024-06-21 | 627.10 | 745.60 | 760.00 | 0.00 | 0.00% | 1 | 17 | 13.72% |
| NDXP240628P18325000 | 4/10/2024 7:23 PM | 2024-06-28 | 651.50 | 763.90 | 781.40 | 0.00 | 0.00% | 1 | 11 | 13.79% |
| NDX240719P18325000 | 3/4/2024 7:36 PM | 2024-07-19 | 639.80 | 615.40 | 625.40 | 0.00 | 0.00% | 1 | 1 | 5.28% |
| NDX240816P18325000 | 2/23/2024 7:51 PM | 2024-08-16 | 851.70 | 662.10 | 670.10 | 0.00 | 0.00% | 3 | 3 | 6.64% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%