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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18350000 | 4/26/2024 7:57 PM | 2024-04-29 | 0.45 | 0.10 | 0.40 | -2.76 | -85.98% | 31 | 7 | 18.43% |
| NDXP240430C18350000 | 4/26/2024 8:04 PM | 2024-04-30 | 0.89 | 0.70 | 1.10 | -2.90 | -76.52% | 3 | 20 | 17.00% |
| NDXP240501C18350000 | 4/26/2024 7:39 PM | 2024-05-01 | 5.60 | 4.40 | 5.10 | -6.90 | -55.20% | 1 | 16 | 18.65% |
| NDXP240503C18350000 | 4/26/2024 7:53 PM | 2024-05-03 | 16.00 | 14.70 | 16.10 | -89.15 | -84.78% | 4 | 2 | 19.39% |
| NDXP240510C18350000 | 4/26/2024 7:55 PM | 2024-05-10 | 45.51 | 41.70 | 44.20 | 22.11 | 94.49% | 4 | 7 | 17.51% |
| NDX240517C18350000 | 4/26/2024 1:54 PM | 2024-05-17 | 68.30 | 75.10 | 77.30 | -13.60 | -16.61% | 4 | 7 | 17.23% |
| NDXP240524C18350000 | 4/23/2024 5:43 PM | 2024-05-24 | 97.80 | 122.70 | 127.30 | 0.00 | 0.00% | 2 | 3 | 18.29% |
| NDXP240531C18350000 | 4/26/2024 6:17 PM | 2024-05-31 | 162.63 | 151.10 | 156.60 | 74.95 | 85.48% | 1 | 14 | 17.97% |
| NDX240621C18350000 | 4/26/2024 4:27 PM | 2024-06-21 | 268.00 | 255.60 | 262.60 | 116.75 | 77.19% | 4 | 51 | 18.56% |
| NDXP240628C18350000 | 4/23/2024 2:46 PM | 2024-06-28 | 234.97 | 291.20 | 300.50 | 0.00 | 0.00% | 1 | 2 | 18.91% |
| NDX240719C18350000 | 4/26/2024 3:27 PM | 2024-07-19 | 400.23 | 388.50 | 396.90 | 108.80 | 37.33% | 1 | 6 | 19.41% |
| NDX240816C18350000 | 4/11/2024 4:41 PM | 2024-08-16 | 832.40 | 519.60 | 529.30 | 0.00 | 0.00% | - | 3 | 20.32% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18350000 | 4/12/2024 4:36 PM | 2024-05-17 | 544.18 | 661.80 | 681.50 | 0.00 | 0.00% | 1 | 6 | 14.69% |
| NDXP240524P18350000 | 4/17/2024 3:48 PM | 2024-05-24 | 845.47 | 682.40 | 710.60 | 0.00 | 0.00% | 1 | 1 | 14.95% |
| NDX240621P18350000 | 4/26/2024 6:57 PM | 2024-06-21 | 760.60 | 761.10 | 775.80 | 121.40 | 18.99% | 14 | 111 | 13.59% |
| NDXP240628P18350000 | 3/7/2024 4:24 PM | 2024-06-28 | 642.30 | 640.00 | 648.70 | 0.00 | 0.00% | - | 10 | 6.14% |
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
+2.02%
^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%