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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18750000 | 4/26/2024 3:46 PM | 2024-04-29 | 0.11 | 0.00 | 0.25 | -39.79 | -99.72% | 7 | 0 | 27.00% |
| NDXP240430C18750000 | 4/26/2024 2:33 PM | 2024-04-30 | 0.39 | 0.10 | 0.50 | -42.06 | -99.08% | 9 | 0 | 23.63% |
| NDXP240502C18750000 | 4/24/2024 1:51 PM | 2024-05-02 | 2.75 | 1.15 | 1.85 | 0.00 | 0.00% | 27 | 23 | 21.35% |
| NDXP240503C18750000 | 4/26/2024 3:37 PM | 2024-05-03 | 2.65 | 2.25 | 3.10 | 1.60 | 152.38% | 3 | 85 | 20.94% |
| NDXP240506C18750000 | 4/26/2024 1:34 PM | 2024-05-06 | 3.40 | 3.30 | 4.20 | -14.55 | -81.06% | 24 | 0 | 17.90% |
| NDXP240508C18750000 | 4/22/2024 5:07 PM | 2024-05-08 | 3.03 | 5.70 | 6.70 | 0.00 | 0.00% | 1 | 1 | 17.48% |
| NDXP240510C18750000 | 4/24/2024 2:19 PM | 2024-05-10 | 11.80 | 9.30 | 10.50 | 0.00 | 0.00% | 10 | 10 | 17.45% |
| NDX240517C18750000 | 4/26/2024 7:37 PM | 2024-05-17 | 25.05 | 22.70 | 23.90 | 6.45 | 34.68% | 3 | 23 | 16.77% |
| NDXP240524C18750000 | 4/8/2024 8:02 PM | 2024-05-24 | 49.63 | 47.20 | 50.10 | -175.37 | -77.94% | 1 | 42 | 17.53% |
| NDXP240531C18750000 | 4/25/2024 2:12 PM | 2024-05-31 | 33.55 | 64.90 | 68.70 | 0.00 | 0.00% | 1 | 6 | 17.21% |
| NDXP240607C18750000 | 4/22/2024 2:36 PM | 2024-06-07 | 44.15 | 89.70 | 94.30 | 0.00 | 0.00% | 6 | 6 | 17.44% |
| NDX240621C18750000 | 4/25/2024 3:57 PM | 2024-06-21 | 76.86 | 138.80 | 142.90 | 0.00 | 0.00% | 1 | 17 | 17.63% |
| NDXP240628C18750000 | 4/24/2024 2:52 PM | 2024-06-28 | 154.30 | 167.50 | 174.30 | 0.00 | 0.00% | 4 | 4 | 18.04% |
| NDX240719C18750000 | 4/24/2024 5:31 PM | 2024-07-19 | 217.90 | 247.50 | 252.90 | 0.00 | 0.00% | 1 | 12 | 18.48% |
| NDX240816C18750000 | 4/15/2024 6:30 PM | 2024-08-16 | 471.13 | 362.40 | 370.90 | 0.00 | 0.00% | 4 | 4 | 19.47% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18750000 | 4/2/2024 2:34 PM | 2024-05-03 | 749.57 | 1,010.50 | 1,037.20 | 0.00 | 0.00% | 10 | 10 | 22.92% |
| NDXP240510P18750000 | 4/5/2024 5:34 PM | 2024-05-10 | 650.45 | 1,003.80 | 1,029.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX240517P18750000 | 3/13/2024 6:00 PM | 2024-05-17 | 763.31 | 776.10 | 790.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDX240621P18750000 | 3/5/2024 2:39 PM | 2024-06-21 | 904.00 | 694.60 | 699.90 | 0.00 | 0.00% | 1 | 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%