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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18700000 | 4/26/2024 7:28 PM | 2024-04-29 | 0.28 | 0.00 | 0.25 | 0.02 | 7.69% | 17 | 47 | 25.86% |
| NDXP240501C18700000 | 4/26/2024 2:10 PM | 2024-05-01 | 0.91 | 0.75 | 1.35 | -1.22 | -57.28% | 2 | 76 | 21.98% |
| NDXP240503C18700000 | 4/26/2024 7:42 PM | 2024-05-03 | 3.28 | 2.85 | 3.70 | 1.37 | 71.73% | 1 | 83 | 20.64% |
| NDXP240506C18700000 | 4/10/2024 4:05 PM | 2024-05-06 | 3.12 | 4.10 | 4.90 | -85.28 | -96.47% | 25 | 1 | 17.62% |
| NDXP240508C18700000 | 4/24/2024 1:32 PM | 2024-05-08 | 9.60 | 6.90 | 8.00 | 0.00 | 0.00% | 1 | 10 | 17.34% |
| NDXP240509C18700000 | 4/22/2024 2:59 PM | 2024-05-09 | 3.20 | 9.10 | 10.30 | 0.00 | 0.00% | 1 | 1 | 17.41% |
| NDXP240510C18700000 | 4/26/2024 6:10 PM | 2024-05-10 | 13.25 | 11.30 | 12.50 | 7.65 | 136.61% | 1 | 55 | 17.38% |
| NDXP240513C18700000 | 4/19/2024 2:08 PM | 2024-05-13 | 15.65 | 12.20 | 16.60 | 0.00 | 0.00% | 1 | 1 | 16.63% |
| NDXP240514C18700000 | 4/26/2024 7:23 PM | 2024-05-14 | 19.90 | 16.70 | 18.50 | -129.80 | -86.71% | 4 | 6 | 16.52% |
| NDXP240515C18700000 | 4/10/2024 5:33 PM | 2024-05-15 | 130.70 | 19.80 | 24.20 | 0.00 | 0.00% | - | 3 | 17.09% |
| NDX240517C18700000 | 4/26/2024 4:34 PM | 2024-05-17 | 30.75 | 26.50 | 28.00 | 17.75 | 136.54% | 25 | 223 | 16.81% |
| NDXP240520C18700000 | 4/22/2024 1:59 PM | 2024-05-20 | 15.05 | 30.90 | 35.20 | 0.00 | 0.00% | 1 | 0 | 16.63% |
| NDXP240521C18700000 | 4/26/2024 6:29 PM | 2024-05-21 | 39.02 | 34.60 | 39.00 | 24.82 | 174.79% | 1 | 5 | 16.74% |
| NDXP240524C18700000 | 4/26/2024 2:17 PM | 2024-05-24 | 56.38 | 53.70 | 56.80 | 12.61 | 28.81% | 1 | 31 | 17.61% |
| NDXP240531C18700000 | 4/23/2024 7:47 PM | 2024-05-31 | 57.45 | 72.70 | 76.70 | 0.00 | 0.00% | 1 | 3 | 17.29% |
| NDX240621C18700000 | 4/25/2024 2:42 PM | 2024-06-21 | 82.42 | 150.60 | 155.00 | 0.00 | 0.00% | 2 | 60 | 17.73% |
| NDXP240628C18700000 | 4/18/2024 5:49 PM | 2024-06-28 | 174.45 | 180.40 | 187.40 | -1.50 | -0.85% | 1 | 6 | 18.13% |
| NDX240719C18700000 | 4/5/2024 6:54 PM | 2024-07-19 | 524.40 | 262.30 | 269.60 | 0.00 | 0.00% | 1 | 51 | 18.63% |
| NDX240816C18700000 | 4/24/2024 3:05 PM | 2024-08-16 | 345.30 | 380.10 | 388.30 | 0.00 | 0.00% | 2 | 7 | 19.56% |
| NDX240920C18700000 | 4/22/2024 1:39 PM | 2024-09-20 | 371.81 | 519.90 | 529.50 | 0.00 | 0.00% | 2 | 45 | 20.47% |
| NDX241018C18700000 | 4/9/2024 6:02 PM | 2024-10-18 | 897.30 | 634.60 | 645.80 | 0.00 | 0.00% | - | 3 | 21.26% |
| NDX241220C18700000 | 3/20/2024 2:07 PM | 2024-12-20 | 1,232.47 | 674.00 | 694.30 | 0.00 | 0.00% | 10 | 35 | 19.10% |
| NDX250321C18700000 | 3/15/2024 6:30 PM | 2025-03-21 | 1,480.00 | 1,482.30 | 1,513.80 | 0.00 | 0.00% | - | 15 | 28.63% |
| NDX251219C18700000 | 9/22/2023 2:16 PM | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | 0.00% | - | 17 | 15.51% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18700000 | 4/12/2024 1:43 PM | 2024-05-17 | 662.70 | 959.60 | 982.80 | 0.00 | 0.00% | 1 | 4 | 9.69% |
| NDX240621P18700000 | 4/15/2024 7:09 PM | 2024-06-21 | 1,070.50 | 1,000.60 | 1,018.50 | 0.00 | 0.00% | 3 | 47 | 10.90% |
| NDX240719P18700000 | 3/11/2024 4:34 PM | 2024-07-19 | 995.50 | 895.20 | 904.80 | 0.00 | 0.00% | 12 | 12 | 0.00% |
| NDX240920P18700000 | 3/26/2024 1:32 PM | 2024-09-20 | 887.30 | 1,473.30 | 1,481.70 | 0.00 | 0.00% | 2 | 46 | 19.79% |
| NDX241018P18700000 | 3/4/2024 6:02 PM | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | 0.00% | 2 | 2 | 5.35% |
| NDX241220P18700000 | 4/25/2024 8:02 PM | 2024-12-20 | 1,407.40 | 1,299.30 | 1,313.40 | 0.00 | 0.00% | 1 | 35 | 12.30% |
| NDX250321P18700000 | 3/15/2024 6:30 PM | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | 0.00% | - | 3 | 11.33% |
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%