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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18400000 | 4/26/2024 7:28 PM | 2024-04-29 | 0.48 | 0.10 | 0.40 | -2.82 | -85.45% | 48 | 9 | 16.09% |
| NDXP240430C18400000 | 4/24/2024 3:12 PM | 2024-04-30 | 3.15 | 0.55 | 0.95 | 0.00 | 0.00% | 1 | 1 | 15.42% |
| NDXP240501C18400000 | 4/24/2024 1:30 PM | 2024-05-01 | 8.45 | 3.30 | 3.90 | 0.00 | 0.00% | 2 | 44 | 16.93% |
| NDXP240502C18400000 | 4/25/2024 1:49 PM | 2024-05-02 | 2.40 | 6.30 | 7.30 | 0.00 | 0.00% | 1 | 3 | 17.31% |
| NDXP240503C18400000 | 4/26/2024 7:45 PM | 2024-05-03 | 11.65 | 11.60 | 13.00 | 5.05 | 76.52% | 13 | 49 | 18.07% |
| NDXP240506C18400000 | 4/26/2024 1:38 PM | 2024-05-06 | 17.16 | 15.60 | 17.00 | 11.71 | 214.86% | 3 | 58 | 16.10% |
| NDXP240509C18400000 | 4/23/2024 5:52 PM | 2024-05-09 | 26.45 | 29.60 | 31.80 | 0.00 | 0.00% | 1 | 2 | 16.66% |
| NDXP240510C18400000 | 4/26/2024 6:10 PM | 2024-05-10 | 41.33 | 34.80 | 37.10 | 29.73 | 256.29% | 1 | 9 | 16.80% |
| NDXP240514C18400000 | 4/23/2024 2:08 PM | 2024-05-14 | 30.80 | 46.50 | 49.30 | 0.00 | 0.00% | 1 | 3 | 16.21% |
| NDXP240515C18400000 | 4/22/2024 5:17 PM | 2024-05-15 | 23.39 | 55.00 | 59.90 | 0.00 | 0.00% | 1 | 0 | 16.86% |
| NDXP240516C18400000 | 4/23/2024 1:56 PM | 2024-05-16 | 40.45 | 61.60 | 66.80 | 0.00 | 0.00% | 1 | 2 | 17.08% |
| NDX240517C18400000 | 4/26/2024 2:30 PM | 2024-05-17 | 75.10 | 65.10 | 67.40 | 35.45 | 89.41% | 21 | 95 | 16.72% |
| NDXP240524C18400000 | 4/26/2024 5:26 PM | 2024-05-24 | 131.10 | 109.90 | 114.30 | 64.47 | 96.76% | 2 | 4 | 17.85% |
| NDXP240531C18400000 | 4/25/2024 4:24 PM | 2024-05-31 | 75.85 | 137.00 | 142.30 | 0.00 | 0.00% | 1 | 6 | 17.60% |
| NDX240621C18400000 | 4/25/2024 1:33 PM | 2024-06-21 | 125.83 | 238.20 | 244.80 | 0.00 | 0.00% | 1 | 470 | 18.27% |
| NDXP240628C18400000 | 4/22/2024 7:07 PM | 2024-06-28 | 187.93 | 273.10 | 282.10 | 0.00 | 0.00% | 1 | 4 | 18.64% |
| NDX240719C18400000 | 4/23/2024 2:57 PM | 2024-07-19 | 308.17 | 368.30 | 376.70 | 0.00 | 0.00% | 1 | 7 | 19.17% |
| NDX240920C18400000 | 4/25/2024 1:36 PM | 2024-09-20 | 462.98 | 648.10 | 658.70 | 0.00 | 0.00% | 1 | 29 | 21.04% |
| NDXP240930C18400000 | 4/5/2024 8:00 PM | 2024-09-30 | 1,013.99 | 686.80 | 698.20 | 0.00 | 0.00% | 1 | 1 | 21.23% |
| NDX241018C18400000 | 4/19/2024 2:46 PM | 2024-10-18 | 650.67 | 769.70 | 781.00 | 0.00 | 0.00% | 1 | 2 | 21.83% |
| NDX241220C18400000 | 4/5/2024 2:31 PM | 2024-12-20 | 1,330.00 | 1,035.10 | 1,051.90 | 0.00 | 0.00% | 1 | 109 | 23.51% |
| NDXP241231C18400000 | 4/1/2024 4:20 PM | 2024-12-31 | 1,531.05 | 1,072.30 | 1,091.30 | 0.00 | 0.00% | - | 3 | 23.66% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P18400000 | 4/19/2024 6:46 PM | 2024-04-30 | 1,374.55 | 680.00 | 695.70 | 0.00 | 0.00% | 15 | 16 | 24.32% |
| NDXP240501P18400000 | 4/4/2024 1:53 PM | 2024-05-01 | 325.50 | 678.60 | 695.90 | 0.00 | 0.00% | 1 | 0 | 21.83% |
| NDXP240502P18400000 | 4/4/2024 1:53 PM | 2024-05-02 | 330.00 | 673.20 | 691.00 | 0.00 | 0.00% | 1 | 0 | 18.18% |
| NDXP240503P18400000 | 4/25/2024 7:48 PM | 2024-05-03 | 969.16 | 671.00 | 696.20 | 0.00 | 0.00% | 1 | 2 | 18.54% |
| NDXP240513P18400000 | 4/19/2024 6:46 PM | 2024-05-13 | 1,359.73 | 686.50 | 709.20 | 0.00 | 0.00% | 15 | 15 | 13.99% |
| NDXP240516P18400000 | 4/15/2024 1:35 PM | 2024-05-16 | 498.45 | 701.00 | 722.00 | 0.00 | 0.00% | 6 | 0 | 14.43% |
| NDX240517P18400000 | 4/15/2024 1:43 PM | 2024-05-17 | 473.40 | 701.40 | 721.70 | 0.00 | 0.00% | 7 | 8 | 14.05% |
| NDXP240520P18400000 | 4/19/2024 4:43 PM | 2024-05-20 | 1,275.50 | 709.00 | 729.40 | 0.00 | 0.00% | 1 | 1 | 13.90% |
| NDXP240524P18400000 | 4/17/2024 1:31 PM | 2024-05-24 | 733.20 | 718.80 | 756.40 | 0.00 | 0.00% | 1 | 4 | 15.05% |
| NDXP240531P18400000 | 4/19/2024 4:43 PM | 2024-05-31 | 1,282.15 | 732.70 | 764.10 | 0.00 | 0.00% | 1 | 1 | 13.98% |
| NDX240621P18400000 | 4/16/2024 5:55 PM | 2024-06-21 | 861.20 | 792.80 | 808.00 | 0.00 | 0.00% | 1 | 359 | 13.19% |
| NDXP240628P18400000 | 4/19/2024 5:33 PM | 2024-06-28 | 1,278.23 | 809.90 | 828.10 | 0.00 | 0.00% | 2 | 20 | 13.30% |
| NDX240719P18400000 | 3/4/2024 7:36 PM | 2024-07-19 | 669.50 | 647.00 | 657.40 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| NDX240920P18400000 | 4/12/2024 7:18 PM | 2024-09-20 | 950.20 | 981.80 | 993.60 | 0.00 | 0.00% | 6 | 21 | 12.95% |
| NDX241018P18400000 | 3/11/2024 3:12 PM | 2024-10-18 | 1,051.43 | 955.40 | 964.20 | 0.00 | 0.00% | 1 | 1 | 11.21% |
| NDX241220P18400000 | 4/3/2024 6:06 PM | 2024-12-20 | 1,003.65 | 1,155.50 | 1,168.60 | 0.00 | 0.00% | 38 | 58 | 13.44% |
| NDX251219P18400000 | 12/11/2023 7:38 PM | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | 0.00% | - | 1 | 18.90% |
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%