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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18875000 | 4/17/2024 2:04 PM | 2024-04-29 | 3.95 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 6 | 24.38% |
| NDXP240430C18875000 | 4/26/2024 3:01 PM | 2024-04-30 | 0.30 | 0.00 | 0.40 | -1.93 | -86.55% | 2 | 2 | 22.10% |
| NDXP240501C18875000 | 4/15/2024 7:21 PM | 2024-05-01 | 14.80 | 0.40 | 0.90 | 0.00 | 0.00% | 11 | 11 | 21.54% |
| NDXP240502C18875000 | 4/16/2024 1:36 PM | 2024-05-02 | 15.88 | 0.70 | 1.40 | 0.00 | 0.00% | - | 1 | 20.72% |
| NDXP240503C18875000 | 4/2/2024 2:20 PM | 2024-05-03 | 90.40 | 1.35 | 2.20 | 0.00 | 0.00% | 1 | 2 | 20.33% |
| NDXP240508C18875000 | 4/22/2024 5:07 PM | 2024-05-08 | 2.02 | 3.50 | 4.40 | 0.00 | 0.00% | 1 | 1 | 17.14% |
| NDXP240510C18875000 | 4/19/2024 7:33 PM | 2024-05-10 | 3.25 | 5.80 | 6.80 | 0.00 | 0.00% | 2 | 0 | 17.03% |
| NDX240517C18875000 | 4/26/2024 4:35 PM | 2024-05-17 | 17.30 | 15.20 | 16.20 | 10.15 | 141.96% | 6 | 20 | 16.35% |
| NDX240621C18875000 | 4/22/2024 2:57 PM | 2024-06-21 | 56.80 | 112.40 | 116.10 | 0.00 | 0.00% | 3 | 17 | 17.25% |
| NDX240719C18875000 | 4/23/2024 2:22 PM | 2024-07-19 | 164.50 | 212.20 | 217.10 | 0.00 | 0.00% | 3 | 13 | 18.13% |
| NDX240816C18875000 | 4/22/2024 5:41 PM | 2024-08-16 | 222.20 | 321.20 | 329.20 | 0.00 | 0.00% | 1 | 2 | 19.15% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18875000 | 4/2/2024 2:20 PM | 2024-05-03 | 860.30 | 1,134.50 | 1,161.20 | 0.00 | 0.00% | - | 1 | 22.55% |
| NDX240517P18875000 | 4/8/2024 2:19 PM | 2024-05-17 | 806.40 | 1,122.40 | 1,146.00 | 0.00 | 0.00% | - | 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
+2.03%
^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%