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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18500000 | 4/26/2024 8:08 PM | 2024-04-29 | 0.15 | 0.05 | 0.35 | -2.61 | -94.57% | 74 | 44 | 17.88% |
| NDXP240430C18500000 | 4/24/2024 1:39 PM | 2024-04-30 | 2.82 | 0.30 | 0.70 | 0.00 | 0.00% | 3 | 12 | 16.71% |
| NDXP240501C18500000 | 4/26/2024 2:01 PM | 2024-05-01 | 2.38 | 1.90 | 2.45 | -1.49 | -38.50% | 8 | 4 | 17.61% |
| NDXP240502C18500000 | 4/25/2024 4:25 PM | 2024-05-02 | 1.50 | 3.70 | 4.60 | 0.00 | 0.00% | 2 | 90 | 17.76% |
| NDXP240503C18500000 | 4/26/2024 7:47 PM | 2024-05-03 | 7.80 | 7.20 | 8.20 | 3.70 | 90.24% | 8 | 20 | 18.25% |
| NDXP240506C18500000 | 4/26/2024 7:02 PM | 2024-05-06 | 12.05 | 9.90 | 11.20 | 6.70 | 125.23% | 46 | 3 | 16.25% |
| NDXP240507C18500000 | 4/19/2024 6:40 PM | 2024-05-07 | 6.50 | 12.70 | 14.00 | 0.00 | 0.00% | 1 | 1 | 16.26% |
| NDXP240509C18500000 | 4/26/2024 8:00 PM | 2024-05-09 | 21.82 | 20.10 | 22.00 | -79.88 | -78.54% | 2 | 1 | 16.63% |
| NDXP240510C18500000 | 4/26/2024 7:10 PM | 2024-05-10 | 28.68 | 24.10 | 26.10 | 18.05 | 169.80% | 11 | 55 | 16.74% |
| NDXP240513C18500000 | 4/15/2024 2:00 PM | 2024-05-13 | 214.60 | 27.60 | 32.20 | 0.00 | 0.00% | - | 39 | 16.08% |
| NDXP240514C18500000 | 4/23/2024 5:55 PM | 2024-05-14 | 28.50 | 33.40 | 35.80 | 0.00 | 0.00% | 2 | 8 | 16.10% |
| NDXP240516C18500000 | 4/23/2024 2:33 PM | 2024-05-16 | 38.57 | 45.60 | 49.90 | 0.00 | 0.00% | 1 | 4 | 16.89% |
| NDX240517C18500000 | 4/26/2024 6:13 PM | 2024-05-17 | 55.25 | 48.90 | 50.70 | 33.46 | 153.56% | 1 | 64 | 16.57% |
| NDXP240524C18500000 | 4/26/2024 2:35 PM | 2024-05-24 | 91.05 | 87.50 | 91.50 | -3.50 | -3.70% | 1 | 33 | 17.64% |
| NDXP240531C18500000 | 4/25/2024 4:52 PM | 2024-05-31 | 107.60 | 112.00 | 116.80 | 44.21 | 69.74% | 2 | 8 | 17.39% |
| NDXP240607C18500000 | 4/23/2024 3:10 PM | 2024-06-07 | 112.40 | 144.60 | 150.40 | 0.00 | 0.00% | 1 | 2 | 17.70% |
| NDX240621C18500000 | 4/26/2024 5:01 PM | 2024-06-21 | 223.46 | 205.90 | 210.80 | 94.81 | 73.70% | 1 | 585 | 17.99% |
| NDXP240628C18500000 | 4/4/2024 6:42 PM | 2024-06-28 | 515.00 | 238.80 | 247.00 | 0.00 | 0.00% | 3 | 53 | 18.40% |
| NDX240719C18500000 | 4/26/2024 4:50 PM | 2024-07-19 | 349.93 | 330.60 | 338.20 | 70.44 | 25.20% | 1 | 28 | 18.94% |
| NDX240816C18500000 | 4/26/2024 5:31 PM | 2024-08-16 | 482.73 | 456.20 | 463.50 | 162.13 | 50.57% | 2 | 195 | 19.85% |
| NDX240920C18500000 | 4/26/2024 2:18 PM | 2024-09-20 | 607.00 | 603.30 | 613.50 | 37.80 | 6.64% | 12 | 931 | 20.82% |
| NDXP240930C18500000 | 4/24/2024 3:19 PM | 2024-09-30 | 585.11 | 641.30 | 653.30 | 0.00 | 0.00% | 2 | 5 | 21.03% |
| NDX241018C18500000 | 4/9/2024 2:06 PM | 2024-10-18 | 1,063.10 | 722.80 | 734.70 | 0.00 | 0.00% | 3 | 12 | 21.62% |
| NDX241220C18500000 | 4/8/2024 3:46 PM | 2024-12-20 | 1,315.90 | 985.30 | 1,001.90 | 0.00 | 0.00% | 1 | 63 | 23.29% |
| NDXP241231C18500000 | 4/23/2024 5:08 PM | 2024-12-31 | 932.16 | 1,022.20 | 1,040.90 | 0.00 | 0.00% | 1 | 1 | 23.45% |
| NDX250321C18500000 | 3/26/2024 1:30 PM | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.78% |
| NDX261218C18500000 | 2/21/2024 8:21 PM | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | 0.00% | - | 1 | 34.14% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429P18500000 | 4/17/2024 1:31 PM | 2024-04-29 | 716.85 | 773.30 | 804.80 | 0.00 | 0.00% | 1 | 1 | 35.06% |
| NDXP240430P18500000 | 4/4/2024 1:37 PM | 2024-04-30 | 337.20 | 772.40 | 800.60 | 0.00 | 0.00% | 1 | 1 | 28.90% |
| NDXP240502P18500000 | 4/9/2024 6:30 PM | 2024-05-02 | 519.80 | 764.80 | 792.00 | 0.00 | 0.00% | - | 2 | 20.64% |
| NDXP240503P18500000 | 4/4/2024 4:05 PM | 2024-05-03 | 370.82 | 766.40 | 792.40 | 0.00 | 0.00% | 10 | 10 | 19.26% |
| NDXP240508P18500000 | 4/3/2024 1:34 PM | 2024-05-08 | 560.35 | 769.20 | 794.40 | 0.00 | 0.00% | 8 | 8 | 15.25% |
| NDXP240510P18500000 | 4/19/2024 6:52 PM | 2024-05-10 | 1,440.25 | 770.60 | 794.00 | 0.00 | 0.00% | 1 | 35 | 14.03% |
| NDXP240516P18500000 | 4/16/2024 7:46 PM | 2024-05-16 | 796.84 | 783.80 | 806.00 | 0.00 | 0.00% | - | 1 | 13.77% |
| NDX240517P18500000 | 4/19/2024 4:14 PM | 2024-05-17 | 1,362.95 | 783.70 | 805.30 | 0.00 | 0.00% | 3 | 25 | 13.34% |
| NDX240621P18500000 | 4/15/2024 6:35 PM | 2024-06-21 | 889.23 | 858.80 | 874.90 | 0.00 | 0.00% | 2 | 421 | 12.57% |
| NDXP240628P18500000 | 4/19/2024 6:37 PM | 2024-06-28 | 952.30 | 874.00 | 893.30 | -460.72 | -32.61% | 1 | 4 | 12.73% |
| NDX240719P18500000 | 4/19/2024 6:37 PM | 2024-07-19 | 1,421.62 | 909.40 | 924.20 | 0.00 | 0.00% | 5 | 14 | 12.23% |
| NDX240816P18500000 | 4/9/2024 2:31 PM | 2024-08-16 | 845.00 | 970.70 | 983.30 | 0.00 | 0.00% | 2 | 6 | 12.46% |
| NDX240920P18500000 | 4/17/2024 2:13 PM | 2024-09-20 | 1,118.30 | 1,034.30 | 1,046.50 | 0.00 | 0.00% | 20 | 296 | 12.51% |
| NDX241018P18500000 | 3/4/2024 7:39 PM | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | 0.00% | 1 | 3 | 8.27% |
| NDX241115P18500000 | 4/26/2024 4:39 PM | 2024-11-15 | 1,140.99 | 1,149.00 | 1,162.30 | -95.28 | -7.71% | 5 | 6 | 13.08% |
| NDX241220P18500000 | 4/22/2024 1:44 PM | 2024-12-20 | 1,533.46 | 1,202.00 | 1,215.10 | 0.00 | 0.00% | 420 | 228 | 13.07% |
| NDX250117P18500000 | 4/22/2024 1:35 PM | 2025-01-17 | 1,565.43 | 1,229.30 | 1,245.00 | 0.00 | 0.00% | 260 | 326 | 12.89% |
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%