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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18450000 | 4/26/2024 7:47 PM | 2024-04-29 | 0.50 | 0.05 | 0.35 | -3.86 | -88.53% | 3 | 27 | 16.87% |
| NDXP240430C18450000 | 4/26/2024 6:04 PM | 2024-04-30 | 1.00 | 0.40 | 0.80 | -1.43 | -58.85% | 4 | 13 | 16.03% |
| NDXP240502C18450000 | 4/26/2024 3:07 PM | 2024-05-02 | 5.98 | 4.80 | 5.80 | 3.98 | 199.00% | 16 | 2 | 17.53% |
| NDXP240503C18450000 | 4/26/2024 3:54 PM | 2024-05-03 | 11.45 | 9.10 | 10.30 | 8.42 | 277.89% | 1 | 25 | 18.14% |
| NDXP240506C18450000 | 4/18/2024 7:57 PM | 2024-05-06 | 24.55 | 12.40 | 13.70 | 0.00 | 0.00% | - | 3 | 16.14% |
| NDXP240510C18450000 | 4/24/2024 2:51 PM | 2024-05-10 | 29.30 | 29.10 | 31.10 | 0.00 | 0.00% | 2 | 11 | 16.76% |
| NDX240517C18450000 | 4/26/2024 2:30 PM | 2024-05-17 | 55.65 | 56.50 | 58.50 | 33.25 | 148.44% | 10 | 31 | 16.63% |
| NDXP240524C18450000 | 4/19/2024 7:13 PM | 2024-05-24 | 95.90 | 98.20 | 102.40 | 48.95 | 104.26% | 1 | 1 | 17.74% |
| NDXP240607C18450000 | 4/23/2024 2:27 PM | 2024-06-07 | 121.32 | 158.20 | 164.20 | 0.00 | 0.00% | 2 | 9 | 17.81% |
| NDX240621C18450000 | 4/23/2024 2:48 PM | 2024-06-21 | 175.99 | 221.70 | 228.00 | 0.00 | 0.00% | 1 | 11 | 18.16% |
| NDXP240628C18450000 | 4/22/2024 7:07 PM | 2024-06-28 | 175.67 | 255.20 | 264.30 | 0.00 | 0.00% | 1 | 2 | 18.52% |
| NDX240816C18450000 | 4/18/2024 6:11 PM | 2024-08-16 | 437.40 | 476.80 | 486.00 | 0.00 | 0.00% | 1 | 3 | 20.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18450000 | 4/11/2024 5:48 PM | 2024-05-03 | 381.80 | 718.50 | 743.90 | 0.00 | 0.00% | - | 1 | 18.82% |
| NDX240517P18450000 | 4/9/2024 7:31 PM | 2024-05-17 | 499.40 | 742.00 | 763.00 | 0.00 | 0.00% | 3 | 4 | 13.72% |
| NDX240621P18450000 | 4/15/2024 7:52 PM | 2024-06-21 | 889.00 | 825.40 | 841.00 | 0.00 | 0.00% | 2 | 27 | 12.89% |
| NDXP240628P18450000 | 4/19/2024 4:33 PM | 2024-06-28 | 1,357.00 | 841.50 | 860.30 | 0.00 | 0.00% | 2 | 1 | 13.03% |
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%