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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18775000 | 4/26/2024 7:39 PM | 2024-04-29 | 0.23 | 0.00 | 0.25 | 0.23 | - | 8 | 0 | 27.59% |
| NDXP240501C18775000 | 4/26/2024 2:48 PM | 2024-05-01 | 1.15 | 0.55 | 1.15 | 0.55 | 91.67% | 1 | 3 | 22.94% |
| NDXP240502C18775000 | 4/24/2024 1:51 PM | 2024-05-02 | 2.50 | 1.05 | 1.75 | 2.50 | - | - | 12 | 21.63% |
| NDXP240503C18775000 | 4/26/2024 7:37 PM | 2024-05-03 | 2.43 | 2.05 | 2.90 | 1.02 | 72.34% | 2 | 6 | 21.16% |
| NDXP240506C18775000 | 4/26/2024 1:34 PM | 2024-05-06 | 2.43 | 2.90 | 3.80 | 2.43 | - | 2 | 7 | 17.98% |
| NDXP240510C18775000 | 4/24/2024 2:19 PM | 2024-05-10 | 10.85 | 8.50 | 9.60 | 10.85 | - | - | 10 | 17.48% |
| NDXP240513C18775000 | 4/23/2024 6:35 PM | 2024-05-13 | 9.98 | 8.70 | 13.10 | 9.98 | - | - | 10 | 16.74% |
| NDX240517C18775000 | 4/26/2024 7:37 PM | 2024-05-17 | 23.15 | 20.90 | 22.10 | -1.05 | -4.34% | 1 | 18 | 16.76% |
| NDXP240531C18775000 | 4/19/2024 6:41 PM | 2024-05-31 | 30.00 | 61.30 | 64.90 | 0.00 | 0.00% | 5 | 7 | 17.17% |
| NDXP240607C18775000 | 4/22/2024 2:36 PM | 2024-06-07 | 41.77 | 85.20 | 89.80 | 0.00 | 0.00% | 6 | 6 | 17.40% |
| NDX240621C18775000 | 4/12/2024 3:12 PM | 2024-06-21 | 337.20 | 133.10 | 137.20 | 0.00 | 0.00% | 1 | 13 | 17.58% |
| NDXP240628C18775000 | 4/26/2024 5:00 PM | 2024-06-28 | 178.90 | 161.30 | 167.60 | 45.60 | 34.21% | 20 | 18 | 17.97% |
| NDX240719C18775000 | 4/25/2024 7:32 PM | 2024-07-19 | 187.40 | 239.90 | 245.40 | 0.00 | 0.00% | 21 | 75 | 18.43% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18775000 | 3/22/2024 5:46 PM | 2024-05-17 | 600.20 | 1,667.70 | 1,687.90 | 0.00 | 0.00% | 4 | 4 | 62.71% |
| NDXP240628P18775000 | 3/12/2024 7:12 PM | 2024-06-28 | 846.95 | 712.20 | 724.00 | 0.00 | 0.00% | 1 | 1 | 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%