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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18475000 | 4/26/2024 8:08 PM | 2024-04-29 | 0.20 | 0.05 | 0.35 | -3.84 | -95.05% | 2 | 19 | 21.28% |
| NDXP240503C18475000 | 4/26/2024 7:39 PM | 2024-05-03 | 9.10 | 8.10 | 9.20 | 6.35 | 230.91% | 6 | 7 | 19.66% |
| NDXP240508C18475000 | 4/17/2024 2:54 PM | 2024-05-08 | 60.00 | 17.70 | 19.40 | 0.00 | 0.00% | 1 | 0 | 17.12% |
| NDXP240510C18475000 | 4/26/2024 6:49 PM | 2024-05-10 | 29.30 | 26.60 | 28.50 | 14.40 | 96.64% | 15 | 28 | 17.38% |
| NDX240517C18475000 | 4/26/2024 2:23 PM | 2024-05-17 | 53.70 | 52.60 | 54.50 | 22.00 | 69.40% | 1 | 20 | 17.01% |
| NDXP240524C18475000 | 4/26/2024 2:35 PM | 2024-05-24 | 96.45 | 92.70 | 96.80 | -3.40 | -3.41% | 1 | 1 | 18.01% |
| NDXP240531C18475000 | 4/26/2024 1:55 PM | 2024-05-31 | 113.30 | 117.90 | 122.80 | 24.20 | 27.16% | 2 | 2 | 17.69% |
| NDXP240607C18475000 | 4/22/2024 1:56 PM | 2024-06-07 | 91.22 | 151.30 | 157.20 | 0.00 | 0.00% | 1 | 4 | 17.97% |
| NDX240621C18475000 | 4/23/2024 3:43 PM | 2024-06-21 | 174.20 | 213.70 | 219.90 | 0.00 | 0.00% | 9 | 90 | 18.26% |
| NDXP240628C18475000 | 4/23/2024 2:32 PM | 2024-06-28 | 206.30 | 247.10 | 255.40 | 0.00 | 0.00% | 2 | 3 | 18.60% |
| NDX240719C18475000 | 4/19/2024 4:54 PM | 2024-07-19 | 234.20 | 339.50 | 347.60 | 0.00 | 0.00% | 3 | 3 | 19.11% |
| NDX240816C18475000 | 4/1/2024 3:02 PM | 2024-08-16 | 869.60 | 466.40 | 475.50 | 0.00 | 0.00% | - | 1 | 20.04% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18475000 | 4/11/2024 5:48 PM | 2024-05-03 | 395.10 | 742.40 | 768.20 | 0.00 | 0.00% | - | 3 | 20.59% |
| NDX240517P18475000 | 4/1/2024 3:21 PM | 2024-05-17 | 495.40 | 762.80 | 784.10 | 0.00 | 0.00% | 1 | 2 | 13.88% |
| NDX240621P18475000 | 4/3/2024 7:02 PM | 2024-06-21 | 614.50 | 842.00 | 857.90 | 0.00 | 0.00% | 25 | 90 | 12.86% |
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%