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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C18900000 | 4/26/2024 4:14 PM | 2024-04-29 | 0.09 | 0.00 | 0.25 | -0.21 | -70.00% | 2 | 3 | 30.42% |
| NDXP240430C18900000 | 4/16/2024 2:37 PM | 2024-04-30 | 9.15 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 25.99% |
| NDXP240501C18900000 | 4/24/2024 3:15 PM | 2024-05-01 | 1.05 | 0.30 | 0.85 | 0.00 | 0.00% | 3 | 3 | 24.37% |
| NDXP240503C18900000 | 4/26/2024 2:47 PM | 2024-05-03 | 1.50 | 1.20 | 2.05 | 0.75 | 100.00% | 18 | 3 | 22.14% |
| NDXP240508C18900000 | 4/17/2024 3:32 PM | 2024-05-08 | 15.37 | 3.20 | 4.10 | 0.00 | 0.00% | 2 | 2 | 18.03% |
| NDXP240510C18900000 | 4/25/2024 7:16 PM | 2024-05-10 | 3.35 | 5.30 | 6.30 | 0.00 | 0.00% | 2 | 7 | 17.75% |
| NDXP240515C18900000 | 4/18/2024 1:39 PM | 2024-05-15 | 17.75 | 9.00 | 13.40 | 0.00 | 0.00% | - | 1 | 17.28% |
| NDXP240516C18900000 | 4/22/2024 1:47 PM | 2024-05-16 | 6.23 | 11.20 | 15.40 | 0.00 | 0.00% | 1 | 1 | 17.29% |
| NDX240517C18900000 | 4/26/2024 7:39 PM | 2024-05-17 | 15.60 | 14.00 | 15.00 | 3.05 | 24.30% | 14 | 66 | 16.77% |
| NDXP240524C18900000 | 4/24/2024 7:07 PM | 2024-05-24 | 23.07 | 31.70 | 34.00 | 0.00 | 0.00% | 1 | 3 | 17.36% |
| NDXP240531C18900000 | 4/25/2024 2:12 PM | 2024-05-31 | 23.25 | 45.60 | 48.70 | 0.00 | 0.00% | 1 | 10 | 17.01% |
| NDX240621C18900000 | 4/25/2024 1:37 PM | 2024-06-21 | 53.40 | 107.60 | 111.20 | 0.00 | 0.00% | 1 | 40 | 17.36% |
| NDXP240628C18900000 | 4/26/2024 1:39 PM | 2024-06-28 | 118.18 | 133.00 | 138.90 | 36.48 | 44.65% | 1 | 3 | 17.75% |
| NDX240719C18900000 | 4/23/2024 7:46 PM | 2024-07-19 | 173.20 | 205.60 | 210.50 | 0.00 | 0.00% | 10 | 10 | 18.20% |
| NDX240816C18900000 | 4/22/2024 5:41 PM | 2024-08-16 | 215.60 | 313.00 | 320.80 | 0.00 | 0.00% | 2 | 2 | 19.18% |
| NDX240920C18900000 | 4/17/2024 3:14 PM | 2024-09-20 | 516.04 | 444.90 | 453.60 | 0.00 | 0.00% | - | 0 | 20.08% |
| NDX241018C18900000 | 4/17/2024 3:49 PM | 2024-10-18 | 602.93 | 553.20 | 563.70 | 0.00 | 0.00% | 1 | 5 | 20.85% |
| NDX241220C18900000 | 3/5/2024 4:53 PM | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | 0.00% | 1 | 17 | 26.20% |
| NDXP241231C18900000 | 3/19/2024 2:06 PM | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | 0.00% | 1 | 0 | 21.69% |
| NDX250117C18900000 | 1/18/2024 3:27 PM | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | 0.00% | 1 | 1 | 25.77% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18900000 | 4/11/2024 3:03 PM | 2024-05-07 | 810.00 | 1,156.20 | 1,182.40 | 0.00 | 0.00% | 5 | 0 | 15.20% |
| NDX240517P18900000 | 4/9/2024 4:00 PM | 2024-05-17 | 831.80 | 1,145.20 | 1,169.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDX240621P18900000 | 3/28/2024 6:18 PM | 2024-06-21 | 810.90 | 1,154.60 | 1,174.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDX240719P18900000 | 3/7/2024 8:22 PM | 2024-07-19 | 931.90 | 968.00 | 980.40 | 0.00 | 0.00% | - | 3 | 0.00% |
| NDX240920P18900000 | 3/26/2024 2:15 PM | 2024-09-20 | 968.60 | 1,610.00 | 1,621.30 | 0.00 | 0.00% | 1 | 1 | 19.76% |
| NDX241018P18900000 | 2/14/2024 7:29 PM | 2024-10-18 | 1,353.80 | 1,310.30 | 1,327.20 | 0.00 | 0.00% | 1 | 1 | 10.81% |
| NDX241220P18900000 | 4/12/2024 5:15 PM | 2024-12-20 | 1,340.90 | 1,402.70 | 1,419.90 | 0.00 | 0.00% | 2 | 44 | 11.41% |
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%