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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18425000 | 4/26/2024 6:27 PM | 2024-04-29 | 0.35 | 0.05 | 0.40 | -4.43 | -92.68% | 11 | 20 | 20.34% |
| NDXP240430C18425000 | 4/24/2024 3:19 PM | 2024-04-30 | 2.70 | 0.45 | 0.85 | 0.00 | 0.00% | 7 | 5 | 18.10% |
| NDXP240502C18425000 | 4/26/2024 4:26 PM | 2024-05-02 | 8.00 | 5.60 | 6.50 | -138.13 | -94.53% | 17 | 1 | 19.08% |
| NDXP240503C18425000 | 4/26/2024 7:47 PM | 2024-05-03 | 11.10 | 10.30 | 11.60 | 8.05 | 263.93% | 5 | 33 | 19.57% |
| NDXP240506C18425000 | 4/26/2024 1:38 PM | 2024-05-06 | 10.80 | 14.00 | 15.30 | 5.84 | 117.74% | 1 | 8 | 17.00% |
| NDXP240510C18425000 | 4/23/2024 5:25 PM | 2024-05-10 | 24.82 | 31.80 | 34.00 | 0.00 | 0.00% | 2 | 6 | 17.41% |
| NDX240517C18425000 | 4/26/2024 4:53 PM | 2024-05-17 | 70.59 | 60.70 | 62.80 | 39.14 | 124.45% | 7 | 7 | 17.09% |
| NDX240621C18425000 | 4/26/2024 3:02 PM | 2024-06-21 | 250.30 | 229.90 | 236.30 | 112.50 | 81.64% | 1 | 25 | 18.38% |
| NDX240719C18425000 | 3/28/2024 6:01 PM | 2024-07-19 | 746.60 | 358.60 | 366.90 | 0.00 | 0.00% | 1 | 2 | 19.23% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18425000 | 4/10/2024 2:40 PM | 2024-05-17 | 551.00 | 721.60 | 742.30 | 0.00 | 0.00% | 1 | 2 | 14.24% |
| NDX240621P18425000 | 4/3/2024 7:02 PM | 2024-06-21 | 590.00 | 809.00 | 824.40 | 0.00 | 0.00% | 13 | 20 | 13.16% |
| NDXP240628P18425000 | 3/14/2024 1:53 PM | 2024-06-28 | 765.10 | 716.00 | 731.10 | 0.00 | 0.00% | 1 | 1 | 7.29% |
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%