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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18625000 | 4/26/2024 7:27 PM | 2024-04-29 | 0.33 | 0.00 | 0.30 | -3.51 | -91.41% | 1 | 5 | 24.55% |
| NDXP240430C18625000 | 4/24/2024 2:13 PM | 2024-04-30 | 1.60 | 0.15 | 0.55 | 0.00 | 0.00% | 1 | 4 | 21.34% |
| NDXP240501C18625000 | 4/15/2024 1:30 PM | 2024-05-01 | 96.60 | 1.05 | 1.55 | 0.00 | 0.00% | - | 1 | 20.92% |
| NDXP240503C18625000 | 4/19/2024 6:29 PM | 2024-05-03 | 3.35 | 4.00 | 4.90 | 0.00 | 0.00% | 1 | 18 | 20.24% |
| NDXP240508C18625000 | 4/24/2024 6:13 PM | 2024-05-08 | 9.04 | 9.40 | 10.60 | 0.00 | 0.00% | 10 | 11 | 17.19% |
| NDXP240510C18625000 | 4/24/2024 2:31 PM | 2024-05-10 | 18.25 | 15.00 | 16.60 | 0.00 | 0.00% | 1 | 7 | 17.37% |
| NDX240517C18625000 | 4/26/2024 4:53 PM | 2024-05-17 | 38.95 | 33.60 | 35.10 | 23.63 | 154.24% | 10 | 30 | 16.85% |
| NDXP240524C18625000 | 4/19/2024 7:13 PM | 2024-05-24 | 30.45 | 64.80 | 68.20 | 0.00 | 0.00% | 1 | 1 | 17.72% |
| NDX240621C18625000 | 4/23/2024 2:08 PM | 2024-06-21 | 127.00 | 169.70 | 174.40 | 0.00 | 0.00% | 3 | 5 | 17.88% |
| NDX240719C18625000 | 4/12/2024 3:11 PM | 2024-07-19 | 536.85 | 286.70 | 293.80 | 0.00 | 0.00% | 1 | 3 | 18.78% |
| NDX240816C18625000 | 3/27/2024 5:52 PM | 2024-08-16 | 772.34 | 407.60 | 416.00 | 0.00 | 0.00% | 1 | 1 | 19.71% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18625000 | 4/4/2024 6:21 PM | 2024-05-17 | 579.50 | 892.00 | 914.80 | 0.00 | 0.00% | 1 | 1 | 12.13% |
| NDX240621P18625000 | 4/2/2024 2:08 PM | 2024-06-21 | 786.60 | 946.00 | 963.20 | 0.00 | 0.00% | - | 1 | 11.70% |
| NDX240719P18625000 | 3/7/2024 4:42 PM | 2024-07-19 | 796.80 | 818.80 | 830.10 | 0.00 | 0.00% | - | 2 | 0.00% |
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%