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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18800000 | 4/26/2024 6:59 PM | 2024-04-29 | 0.15 | 0.00 | 0.25 | -11.20 | -98.68% | 1 | 1 | 28.15% |
| NDXP240430C18800000 | 4/12/2024 1:30 PM | 2024-04-30 | 54.40 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 1 | 24.62% |
| NDXP240503C18800000 | 4/25/2024 8:05 PM | 2024-05-03 | 4.26 | 1.80 | 2.65 | 0.00 | 0.00% | 1 | 2 | 21.30% |
| NDXP240506C18800000 | 4/24/2024 2:06 PM | 2024-05-06 | 4.24 | 2.70 | 3.50 | 0.00 | 0.00% | 7 | 7 | 18.10% |
| NDXP240508C18800000 | 4/24/2024 1:32 PM | 2024-05-08 | 6.60 | 4.70 | 5.60 | 0.00 | 0.00% | 1 | 11 | 17.62% |
| NDXP240509C18800000 | 4/22/2024 2:59 PM | 2024-05-09 | 2.30 | 6.10 | 7.20 | 0.00 | 0.00% | 2 | 1 | 17.60% |
| NDXP240510C18800000 | 4/26/2024 8:00 PM | 2024-05-10 | 8.41 | 7.70 | 8.80 | 2.01 | 31.41% | 1 | 2 | 17.52% |
| NDXP240513C18800000 | 4/19/2024 2:08 PM | 2024-05-13 | 11.65 | 7.80 | 12.20 | 0.00 | 0.00% | 1 | 1 | 16.80% |
| NDXP240515C18800000 | 4/18/2024 1:39 PM | 2024-05-15 | 23.70 | 13.50 | 17.90 | 0.00 | 0.00% | - | 1 | 17.15% |
| NDXP240516C18800000 | 4/22/2024 1:47 PM | 2024-05-16 | 8.68 | 16.40 | 20.50 | 0.00 | 0.00% | 1 | 1 | 17.20% |
| NDX240517C18800000 | 4/25/2024 4:29 PM | 2024-05-17 | 15.85 | 19.30 | 20.50 | 7.57 | 91.43% | 1 | 29 | 16.76% |
| NDXP240520C18800000 | 4/22/2024 1:59 PM | 2024-05-20 | 11.05 | 22.40 | 26.60 | 0.00 | 0.00% | 1 | 0 | 16.61% |
| NDXP240524C18800000 | 4/24/2024 7:07 PM | 2024-05-24 | 30.07 | 41.40 | 44.10 | 0.00 | 0.00% | 1 | 3 | 17.47% |
| NDXP240531C18800000 | 4/25/2024 2:12 PM | 2024-05-31 | 29.75 | 57.80 | 61.40 | 0.00 | 0.00% | 1 | 2 | 17.14% |
| NDX240621C18800000 | 4/26/2024 5:01 PM | 2024-06-21 | 140.04 | 127.70 | 131.70 | 74.54 | 113.80% | 7 | 139 | 17.54% |
| NDXP240628C18800000 | 4/26/2024 5:32 PM | 2024-06-28 | 172.70 | 155.30 | 161.50 | 71.60 | 70.82% | 3 | 4 | 17.93% |
| NDX240719C18800000 | 4/23/2024 5:01 PM | 2024-07-19 | 191.60 | 232.90 | 238.10 | 0.00 | 0.00% | 2 | 102 | 18.39% |
| NDX240816C18800000 | 4/22/2024 5:41 PM | 2024-08-16 | 239.10 | 345.10 | 353.40 | 0.00 | 0.00% | 2 | 9 | 19.36% |
| NDX240920C18800000 | 4/10/2024 5:24 PM | 2024-09-20 | 707.50 | 482.00 | 489.00 | 0.00 | 0.00% | 1 | 26 | 20.24% |
| NDX241018C18800000 | 4/17/2024 3:49 PM | 2024-10-18 | 642.18 | 592.60 | 603.40 | 0.00 | 0.00% | 1 | 7 | 21.04% |
| NDX241220C18800000 | 6/15/2023 5:17 PM | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | 0.00% | 1 | 16 | 18.90% |
| NDXP241231C18800000 | 3/11/2024 1:56 PM | 2024-12-31 | 1,203.35 | 1,125.00 | 1,140.80 | 0.00 | 0.00% | 1 | 0 | 27.11% |
| NDX250117C18800000 | 1/18/2024 8:51 PM | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | 0.00% | 1 | 1 | 25.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18800000 | 3/22/2024 3:20 PM | 2024-05-17 | 654.00 | 1,691.90 | 1,711.90 | 0.00 | 0.00% | 2 | 3 | 63.16% |
| NDX240621P18800000 | 4/4/2024 3:49 PM | 2024-06-21 | 711.42 | 1,076.20 | 1,094.90 | 0.00 | 0.00% | 6 | 3 | 9.24% |
| NDXP240628P18800000 | 3/12/2024 7:12 PM | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDX240719P18800000 | 3/20/2024 4:14 PM | 2024-07-19 | 978.10 | 1,661.30 | 1,680.60 | 0.00 | 0.00% | 11 | 20 | 30.34% |
| NDX240920P18800000 | 3/26/2024 1:32 PM | 2024-09-20 | 931.60 | 1,540.50 | 1,551.00 | 0.00 | 0.00% | 1 | 1 | 19.78% |
| NDX241115P18800000 | 2/13/2024 7:04 PM | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | 0.00% | - | 1 | 10.12% |
| NDX241220P18800000 | 2/29/2024 3:08 PM | 2024-12-20 | 1,247.80 | 1,147.30 | 1,157.40 | 0.00 | 0.00% | - | 1 | 6.97% |
| NDX250117P18800000 | 4/22/2024 3:32 PM | 2025-01-17 | 1,749.22 | 1,372.40 | 1,389.50 | 0.00 | 0.00% | 1 | 1 | 11.69% |
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
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%