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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18600000 | 4/26/2024 8:11 PM | 2024-04-29 | 0.10 | 0.00 | 0.10 | -0.40 | -80.00% | 48 | 2 | 21.66% |
| NDXP240430C18600000 | 4/26/2024 2:33 PM | 2024-04-30 | 0.52 | 0.15 | 0.60 | -1.30 | -71.43% | 9 | 8 | 21.03% |
| NDXP240501C18600000 | 4/24/2024 3:38 PM | 2024-05-01 | 1.85 | 1.15 | 1.70 | -0.72 | -28.02% | 1 | 56 | 20.69% |
| NDXP240502C18600000 | 4/25/2024 1:44 PM | 2024-05-02 | 1.00 | 2.30 | 3.00 | 0.00 | 0.00% | 1 | 12 | 20.05% |
| NDXP240503C18600000 | 4/26/2024 7:27 PM | 2024-05-03 | 5.64 | 4.50 | 5.40 | 0.04 | 0.71% | 5 | 16 | 20.11% |
| NDXP240506C18600000 | 4/26/2024 4:19 PM | 2024-05-06 | 7.30 | 6.30 | 7.30 | 4.15 | 131.75% | 9 | 18 | 17.32% |
| NDXP240507C18600000 | 4/19/2024 6:40 PM | 2024-05-07 | 4.50 | 8.10 | 9.30 | 0.00 | 0.00% | 1 | 1 | 17.19% |
| NDXP240508C18600000 | 4/3/2024 1:34 PM | 2024-05-08 | 185.20 | 10.50 | 11.80 | 0.00 | 0.00% | 16 | 16 | 17.19% |
| NDXP240509C18600000 | 4/19/2024 7:00 PM | 2024-05-09 | 7.17 | 13.50 | 15.00 | 0.00 | 0.00% | 1 | 1 | 17.31% |
| NDXP240510C18600000 | 4/24/2024 2:31 PM | 2024-05-10 | 21.50 | 16.50 | 18.00 | 1.60 | 8.04% | 1 | 4 | 17.33% |
| NDXP240514C18600000 | 4/23/2024 5:55 PM | 2024-05-14 | 20.50 | 23.70 | 25.80 | 0.00 | 0.00% | 2 | 3 | 16.52% |
| NDXP240515C18600000 | 4/22/2024 1:30 PM | 2024-05-15 | 13.00 | 28.70 | 32.80 | 0.00 | 0.00% | 1 | 4 | 17.10% |
| NDXP240516C18600000 | 4/23/2024 2:33 PM | 2024-05-16 | 28.77 | 32.80 | 37.20 | 0.00 | 0.00% | 2 | 4 | 17.23% |
| NDX240517C18600000 | 4/26/2024 6:13 PM | 2024-05-17 | 41.05 | 36.10 | 37.70 | 20.05 | 95.48% | 1 | 55 | 16.85% |
| NDXP240520C18600000 | 4/19/2024 2:06 PM | 2024-05-20 | 38.60 | 42.00 | 46.50 | 0.00 | 0.00% | 7 | 7 | 16.70% |
| NDXP240521C18600000 | 4/16/2024 4:41 PM | 2024-05-21 | 122.92 | 46.80 | 51.10 | 0.00 | 0.00% | - | 1 | 16.83% |
| NDXP240524C18600000 | 4/23/2024 1:48 PM | 2024-05-24 | 44.61 | 68.90 | 72.40 | 0.00 | 0.00% | 1 | 3 | 17.77% |
| NDXP240531C18600000 | 4/26/2024 6:58 PM | 2024-05-31 | 96.70 | 90.60 | 95.10 | -99.55 | -50.73% | 2 | 1 | 17.46% |
| NDX240621C18600000 | 4/25/2024 5:02 PM | 2024-06-21 | 170.00 | 176.50 | 181.30 | 54.00 | 46.55% | 1 | 98 | 17.93% |
| NDXP240628C18600000 | 4/23/2024 3:53 PM | 2024-06-28 | 167.50 | 208.40 | 215.90 | 0.00 | 0.00% | 1 | 3 | 18.34% |
| NDX240719C18600000 | 4/26/2024 4:50 PM | 2024-07-19 | 313.75 | 295.20 | 302.40 | 73.49 | 30.59% | 1 | 42 | 18.83% |
| NDX240816C18600000 | 4/19/2024 2:01 PM | 2024-08-16 | 353.90 | 417.10 | 425.60 | 0.00 | 0.00% | 1 | 5 | 19.77% |
| NDX240920C18600000 | 4/26/2024 1:48 PM | 2024-09-20 | 529.86 | 561.00 | 570.50 | -149.34 | -21.99% | 1 | 23 | 20.68% |
| NDX241018C18600000 | 4/19/2024 2:46 PM | 2024-10-18 | 572.32 | 677.80 | 689.40 | 0.00 | 0.00% | 1 | 3 | 21.47% |
| NDX241220C18600000 | 4/19/2024 2:53 PM | 2024-12-20 | 809.40 | 937.10 | 953.40 | 0.00 | 0.00% | 1 | 50 | 23.13% |
| NDXP241231C18600000 | 4/23/2024 5:08 PM | 2024-12-31 | 886.60 | 973.60 | 992.00 | 0.00 | 0.00% | 1 | 1 | 23.28% |
| NDX250620C18600000 | 4/19/2024 2:31 PM | 2025-06-20 | 1,373.10 | 1,491.80 | 1,614.90 | 0.00 | 0.00% | 7 | 7 | 26.17% |
| NDX251219C18600000 | 3/4/2024 3:38 PM | 2025-12-19 | 2,484.00 | 2,364.00 | 2,564.00 | 0.00 | 0.00% | 1 | 7 | 32.33% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430P18600000 | 4/4/2024 6:26 PM | 2024-04-30 | 500.33 | 872.00 | 900.40 | 0.00 | 0.00% | 2 | 1 | 36.40% |
| NDXP240501P18600000 | 4/3/2024 4:31 PM | 2024-05-01 | 483.65 | 870.40 | 897.60 | 0.00 | 0.00% | 2 | 1 | 30.39% |
| NDXP240502P18600000 | 4/3/2024 4:31 PM | 2024-05-02 | 486.75 | 863.40 | 890.70 | 0.00 | 0.00% | 2 | 1 | 24.17% |
| NDXP240503P18600000 | 4/25/2024 1:55 PM | 2024-05-03 | 1,339.55 | 863.10 | 889.70 | 0.00 | 0.00% | 1 | 1 | 21.58% |
| NDXP240508P18600000 | 4/3/2024 5:55 PM | 2024-05-08 | 515.44 | 863.00 | 889.00 | 0.00 | 0.00% | 9 | 9 | 15.68% |
| NDX240517P18600000 | 4/15/2024 4:27 PM | 2024-05-17 | 709.59 | 870.70 | 892.50 | 0.00 | 0.00% | 1 | 20 | 12.54% |
| NDXP240524P18600000 | 4/10/2024 5:51 PM | 2024-05-24 | 740.79 | 874.60 | 914.10 | 0.00 | 0.00% | - | 2 | 13.93% |
| NDX240621P18600000 | 3/28/2024 3:24 PM | 2024-06-21 | 632.00 | 928.20 | 945.10 | 0.00 | 0.00% | 1 | 109 | 11.92% |
| NDXP240628P18600000 | 3/1/2024 3:15 PM | 2024-06-28 | 766.45 | 663.90 | 675.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDX240719P18600000 | 4/10/2024 7:24 PM | 2024-07-19 | 834.50 | 972.20 | 987.80 | 0.00 | 0.00% | - | 1 | 11.66% |
| NDX240920P18600000 | 3/26/2024 2:15 PM | 2024-09-20 | 836.70 | 1,407.00 | 1,416.30 | 0.00 | 0.00% | 5 | 8 | 19.85% |
| NDX241220P18600000 | 4/12/2024 5:11 PM | 2024-12-20 | 1,212.60 | 1,249.90 | 1,263.50 | 0.00 | 0.00% | 2 | 42 | 12.71% |
| NDX250620P18600000 | 4/19/2024 2:31 PM | 2025-06-20 | 1,706.90 | 1,388.20 | 1,494.50 | 0.00 | 0.00% | 7 | 7 | 12.81% |
| NDX251219P18600000 | 12/18/2023 8:03 PM | 2025-12-19 | 2,034.00 | 1,900.00 | 2,090.00 | 0.00 | 0.00% | - | 1 | 17.39% |
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
25,378.10
-5.22%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%