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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18725000 | 4/26/2024 6:48 PM | 2024-04-29 | 0.24 | 0.00 | 0.25 | 0.24 | - | 3 | 0 | 26.44% |
| NDXP240502C18725000 | 4/24/2024 1:49 PM | 2024-05-02 | 2.86 | 1.30 | 2.00 | 2.86 | - | - | 15 | 21.14% |
| NDXP240503C18725000 | 4/24/2024 8:02 PM | 2024-05-03 | 3.04 | 2.50 | 3.40 | 0.00 | 0.00% | 4 | 9 | 20.81% |
| NDXP240506C18725000 | 4/26/2024 1:34 PM | 2024-05-06 | 2.84 | 3.60 | 4.50 | 2.84 | - | 45 | 0 | 17.74% |
| NDXP240507C18725000 | 4/18/2024 1:56 PM | 2024-05-07 | 14.08 | 4.80 | 5.70 | 0.00 | 0.00% | - | 1 | 17.49% |
| NDXP240510C18725000 | 4/17/2024 3:29 PM | 2024-05-10 | 36.68 | 10.20 | 11.40 | 0.00 | 0.00% | 1 | 0 | 17.40% |
| NDX240517C18725000 | 4/26/2024 2:25 PM | 2024-05-17 | 24.90 | 24.50 | 25.80 | 14.43 | 137.82% | 4 | 19 | 16.77% |
| NDXP240531C18725000 | 4/19/2024 6:41 PM | 2024-05-31 | 33.60 | 68.70 | 72.60 | 0.00 | 0.00% | 5 | 5 | 17.25% |
| NDX240621C18725000 | 4/25/2024 2:42 PM | 2024-06-21 | 79.07 | 144.50 | 148.90 | 0.00 | 0.00% | 1 | 8 | 17.68% |
| NDXP240628C18725000 | 4/26/2024 1:56 PM | 2024-06-28 | 168.15 | 173.80 | 180.30 | 8.15 | 5.09% | 1 | 7 | 18.07% |
| NDX240719C18725000 | 4/10/2024 5:24 PM | 2024-07-19 | 459.20 | 254.50 | 261.70 | 0.00 | 0.00% | 1 | 4 | 18.58% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18725000 | 3/21/2024 5:27 PM | 2024-05-17 | 556.10 | 1,619.40 | 1,639.50 | 0.00 | 0.00% | 1 | 3 | 61.79% |
| NDX240621P18725000 | 12/21/2023 2:58 PM | 2024-06-21 | 1,820.10 | 1,332.70 | 1,343.60 | 0.00 | 0.00% | - | 1 | 26.00% |
| NDX240719P18725000 | 3/4/2024 7:00 PM | 2024-07-19 | 823.00 | 799.80 | 812.20 | 0.00 | 0.00% | 2 | 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
+2.02%
^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%