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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18375000 | 4/24/2024 1:30 PM | 2024-05-01 | 9.89 | 3.80 | 4.50 | 0.00 | 0.00% | 10 | 10 | 18.82% |
| NDXP240502C18375000 | 4/26/2024 2:50 PM | 2024-05-02 | 9.52 | 7.20 | 8.30 | 6.77 | 246.18% | 2 | 3 | 18.89% |
| NDXP240503C18375000 | 4/25/2024 5:47 PM | 2024-05-03 | 14.20 | 13.10 | 14.30 | 7.20 | 102.86% | 2 | 2 | 19.40% |
| NDXP240506C18375000 | 4/17/2024 6:14 PM | 2024-05-06 | 57.90 | 17.50 | 19.00 | 0.00 | 0.00% | - | 2 | 16.97% |
| NDXP240510C18375000 | 4/26/2024 7:37 PM | 2024-05-10 | 44.40 | 38.10 | 40.50 | -4.05 | -8.36% | 5 | 3 | 17.47% |
| NDX240517C18375000 | 4/26/2024 5:01 PM | 2024-05-17 | 82.50 | 70.10 | 72.20 | 30.40 | 58.35% | 8 | 14 | 17.18% |
| NDX240621C18375000 | 4/26/2024 3:02 PM | 2024-06-21 | 268.35 | 246.80 | 253.50 | 63.40 | 30.93% | 1 | 21 | 18.50% |
| NDXP240628C18375000 | 4/10/2024 7:27 PM | 2024-06-28 | 511.30 | 282.00 | 291.10 | 0.00 | 0.00% | 1 | 2 | 18.85% |
| NDX240719C18375000 | 4/26/2024 3:27 PM | 2024-07-19 | 390.05 | 378.40 | 386.70 | -226.25 | -36.71% | 1 | 4 | 19.35% |
| NDX240816C18375000 | 4/16/2024 1:55 PM | 2024-08-16 | 627.40 | 508.70 | 518.20 | 0.00 | 0.00% | 1 | 1 | 20.26% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18375000 | 4/15/2024 2:10 PM | 2024-05-01 | 424.38 | 655.30 | 673.00 | 0.00 | 0.00% | - | 1 | 24.52% |
| NDXP240502P18375000 | 4/15/2024 2:10 PM | 2024-05-02 | 428.42 | 650.40 | 667.00 | 0.00 | 0.00% | - | 1 | 19.76% |
| NDXP240503P18375000 | 4/19/2024 5:01 PM | 2024-05-03 | 1,205.20 | 654.20 | 670.80 | 0.00 | 0.00% | 1 | 1 | 19.35% |
| NDX240517P18375000 | 4/23/2024 5:00 PM | 2024-05-17 | 914.77 | 681.40 | 701.50 | 0.00 | 0.00% | 1 | 2 | 14.55% |
| NDX240621P18375000 | 4/5/2024 4:19 PM | 2024-06-21 | 585.80 | 776.90 | 791.80 | 0.00 | 0.00% | 7 | 12 | 13.45% |
| NDX240719P18375000 | 3/7/2024 7:57 PM | 2024-07-19 | 683.50 | 700.70 | 709.50 | 0.00 | 0.00% | - | 1 | 7.56% |
| NDX240816P18375000 | 4/2/2024 1:59 PM | 2024-08-16 | 800.00 | 900.90 | 912.90 | 0.00 | 0.00% | - | 1 | 13.11% |
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%