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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18525000 | 4/26/2024 8:09 PM | 2024-04-29 | 0.15 | 0.00 | 0.35 | -3.37 | -95.74% | 11 | 5 | 18.37% |
| NDXP240430C18525000 | 4/26/2024 3:39 PM | 2024-04-30 | 0.68 | 0.30 | 0.70 | -1.12 | -62.22% | 13 | 7 | 17.17% |
| NDXP240501C18525000 | 4/22/2024 5:26 PM | 2024-05-01 | 1.65 | 1.65 | 2.20 | 0.00 | 0.00% | 1 | 0 | 17.80% |
| NDXP240503C18525000 | 4/26/2024 2:03 PM | 2024-05-03 | 6.45 | 6.40 | 7.40 | 4.35 | 207.14% | 1 | 14 | 18.35% |
| NDXP240507C18525000 | 4/12/2024 8:11 PM | 2024-05-07 | 150.21 | 11.30 | 12.60 | 0.00 | 0.00% | - | 1 | 16.28% |
| NDXP240509C18525000 | 4/26/2024 8:00 PM | 2024-05-09 | 19.79 | 18.20 | 20.00 | -76.11 | -79.36% | 1 | 1 | 16.63% |
| NDXP240510C18525000 | 4/26/2024 7:10 PM | 2024-05-10 | 26.13 | 22.00 | 23.70 | 12.73 | 95.00% | 25 | 54 | 16.71% |
| NDX240517C18525000 | 4/23/2024 7:53 PM | 2024-05-17 | 33.00 | 45.40 | 47.10 | 0.00 | 0.00% | 3 | 33 | 16.53% |
| NDXP240531C18525000 | 4/19/2024 2:20 PM | 2024-05-31 | 76.05 | 106.30 | 111.00 | 0.00 | 0.00% | 1 | 0 | 17.34% |
| NDXP240607C18525000 | 4/23/2024 3:10 PM | 2024-06-07 | 107.40 | 138.20 | 143.80 | 0.00 | 0.00% | 1 | 4 | 17.65% |
| NDX240621C18525000 | 4/26/2024 7:47 PM | 2024-06-21 | 207.80 | 198.40 | 203.10 | 84.35 | 68.33% | 65 | 85 | 17.93% |
| NDX240719C18525000 | 2/8/2024 5:39 PM | 2024-07-19 | 644.88 | 721.20 | 732.60 | 0.00 | 0.00% | - | 1 | 31.42% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18525000 | 4/19/2024 3:28 PM | 2024-05-17 | 1,306.55 | 805.00 | 826.80 | 0.00 | 0.00% | 2 | 3 | 13.11% |
| NDXP240524P18525000 | 4/10/2024 5:51 PM | 2024-05-24 | 693.17 | 814.40 | 852.80 | 0.00 | 0.00% | - | 2 | 14.23% |
| NDX240621P18525000 | 4/25/2024 8:05 PM | 2024-06-21 | 914.00 | 875.90 | 892.20 | 0.00 | 0.00% | 1 | 18 | 12.40% |
| NDXP240628P18525000 | 3/12/2024 7:12 PM | 2024-06-28 | 722.06 | 592.00 | 603.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX240719P18525000 | 4/10/2024 7:22 PM | 2024-07-19 | 795.80 | 924.80 | 939.90 | 0.00 | 0.00% | - | 1 | 12.09% |
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%