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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18550000 | 4/26/2024 7:48 PM | 2024-04-29 | 0.40 | 0.00 | 0.30 | -6.42 | -94.13% | 13 | 20 | 22.75% |
| NDXP240430C18550000 | 4/26/2024 3:53 PM | 2024-04-30 | 0.70 | 0.25 | 0.65 | 0.20 | 40.00% | 6 | 4 | 20.18% |
| NDXP240502C18550000 | 4/26/2024 3:07 PM | 2024-05-02 | 4.45 | 2.90 | 3.70 | -1.57 | -26.08% | 7 | 19 | 19.74% |
| NDXP240503C18550000 | 4/26/2024 7:53 PM | 2024-05-03 | 6.00 | 5.70 | 6.60 | -0.31 | -4.91% | 2 | 3 | 19.88% |
| NDXP240510C18550000 | 4/26/2024 7:21 PM | 2024-05-10 | 23.24 | 20.00 | 21.60 | -235.63 | -91.02% | 2 | 14 | 17.33% |
| NDXP240515C18550000 | 4/22/2024 5:17 PM | 2024-05-15 | 14.08 | 33.60 | 38.30 | 0.00 | 0.00% | 1 | 0 | 17.14% |
| NDX240517C18550000 | 4/25/2024 4:28 PM | 2024-05-17 | 18.67 | 42.00 | 43.80 | 0.00 | 0.00% | 1 | 65 | 16.91% |
| NDXP240524C18550000 | 4/24/2024 5:52 PM | 2024-05-24 | 67.60 | 77.80 | 81.50 | 0.00 | 0.00% | 1 | 3 | 17.86% |
| NDX240621C18550000 | 4/25/2024 1:32 PM | 2024-06-21 | 98.05 | 191.00 | 195.60 | 0.00 | 0.00% | 1 | 76 | 18.04% |
| NDXP240628C18550000 | 4/23/2024 2:50 PM | 2024-06-28 | 178.80 | 222.70 | 231.30 | 0.00 | 0.00% | 1 | 11 | 18.45% |
| NDX240719C18550000 | 4/23/2024 2:57 PM | 2024-07-19 | 260.54 | 312.20 | 320.30 | 0.00 | 0.00% | 1 | 3 | 18.95% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18550000 | 4/23/2024 3:47 PM | 2024-05-03 | 1,083.50 | 814.40 | 840.70 | 0.00 | 0.00% | - | 0 | 21.08% |
| NDX240517P18550000 | 3/21/2024 2:43 PM | 2024-05-17 | 482.50 | 1,452.50 | 1,472.10 | 0.00 | 0.00% | 2 | 3 | 58.61% |
| NDX240621P18550000 | 4/15/2024 5:52 PM | 2024-06-21 | 948.60 | 893.10 | 909.60 | 0.00 | 0.00% | 1 | 70 | 12.33% |
| NDXP240628P18550000 | 4/15/2024 4:24 PM | 2024-06-28 | 798.67 | 907.20 | 927.10 | 0.00 | 0.00% | - | 1 | 12.51% |
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
25,113.80
-6.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%