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 |
---|---|---|---|---|---|---|---|---|---|---|
NDXP240429C19000000 | 4/24/2024 2:25 PM | 2024-04-29 | 0.35 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 3 | 32.01% |
NDXP240430C19000000 | 4/16/2024 2:37 PM | 2024-04-30 | 6.70 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 27.88% |
NDXP240501C19000000 | 4/24/2024 3:15 PM | 2024-05-01 | 0.75 | 0.25 | 0.75 | 0.00 | 0.00% | 3 | 38 | 25.77% |
NDXP240503C19000000 | 4/26/2024 3:03 PM | 2024-05-03 | 1.30 | 0.85 | 1.65 | -0.26 | -16.67% | 19 | 25 | 23.05% |
NDXP240507C19000000 | 4/26/2024 3:37 PM | 2024-05-07 | 1.97 | 1.70 | 2.60 | -14.49 | -88.03% | 2 | 1 | 18.94% |
NDXP240510C19000000 | 4/26/2024 8:00 PM | 2024-05-10 | 4.30 | 3.70 | 4.60 | 1.98 | 85.34% | 2 | 8 | 18.03% |
NDXP240514C19000000 | 4/22/2024 1:30 PM | 2024-05-14 | 2.70 | 5.90 | 6.90 | 0.00 | 0.00% | 1 | 1 | 16.81% |
NDXP240515C19000000 | 4/16/2024 1:32 PM | 2024-05-15 | 37.87 | 5.80 | 10.20 | 0.00 | 0.00% | 10 | 15 | 17.48% |
NDXP240516C19000000 | 4/24/2024 7:10 PM | 2024-05-16 | 7.42 | 7.60 | 11.70 | 0.00 | 0.00% | 1 | 1 | 17.45% |
NDX240517C19000000 | 4/26/2024 7:39 PM | 2024-05-17 | 11.40 | 10.20 | 11.10 | 7.40 | 185.00% | 22 | 243 | 16.84% |
NDXP240524C19000000 | 4/26/2024 7:57 PM | 2024-05-24 | 25.65 | 24.00 | 26.10 | 14.32 | 126.39% | 7 | 4 | 17.28% |
NDXP240531C19000000 | 4/23/2024 6:38 PM | 2024-05-31 | 30.25 | 35.80 | 38.50 | 0.00 | 0.00% | 16 | 19 | 16.91% |
NDX240621C19000000 | 4/26/2024 2:29 PM | 2024-06-21 | 87.40 | 90.10 | 93.40 | 38.20 | 77.64% | 31 | 281 | 17.20% |
NDXP240628C19000000 | 4/26/2024 5:40 PM | 2024-06-28 | 124.00 | 113.30 | 118.90 | 42.40 | 51.96% | 3 | 16 | 17.60% |
NDX240719C19000000 | 4/24/2024 3:21 PM | 2024-07-19 | 154.15 | 180.90 | 185.30 | -3.85 | -2.44% | 1 | 74 | 18.02% |
NDX240816C19000000 | 4/22/2024 5:40 PM | 2024-08-16 | 194.70 | 283.00 | 290.60 | 0.00 | 0.00% | 1 | 26 | 19.00% |
NDX240920C19000000 | 4/22/2024 2:38 PM | 2024-09-20 | 265.48 | 411.00 | 419.00 | 0.00 | 0.00% | 40 | 154 | 19.91% |
NDXP240930C19000000 | 4/24/2024 3:19 PM | 2024-09-30 | 403.50 | 443.20 | 452.50 | 0.00 | 0.00% | 2 | 5 | 20.07% |
NDX241018C19000000 | 4/16/2024 5:53 PM | 2024-10-18 | 615.00 | 515.60 | 525.80 | 0.00 | 0.00% | 1 | 8 | 20.66% |
NDX241115C19000000 | 4/19/2024 1:56 PM | 2024-11-15 | 563.92 | 637.10 | 649.40 | 0.00 | 0.00% | 1 | 2 | 21.71% |
NDX241220C19000000 | 4/26/2024 4:53 PM | 2024-12-20 | 780.65 | 759.70 | 774.30 | 80.65 | 11.52% | 2 | 268 | 22.35% |
NDXP241231C19000000 | 4/17/2024 6:35 PM | 2024-12-31 | 820.40 | 794.10 | 811.40 | 0.00 | 0.00% | 1 | 1 | 22.51% |
NDX250117C19000000 | 4/19/2024 6:15 PM | 2025-01-17 | 682.35 | 856.10 | 873.60 | 0.00 | 0.00% | 1 | 92 | 22.85% |
NDX250620C19000000 | 4/24/2024 2:24 PM | 2025-06-20 | 1,312.30 | 1,305.30 | 1,414.90 | 0.00 | 0.00% | 2 | 15 | 25.44% |
NDX251219C19000000 | 4/19/2024 7:12 PM | 2025-12-19 | 1,578.50 | 1,569.10 | 2,119.10 | 0.00 | 0.00% | 100 | 100 | 29.02% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP240507P19000000 | 4/11/2024 5:52 PM | 2024-05-07 | 753.50 | 1,255.10 | 1,281.50 | 0.00 | 0.00% | 2 | 5 | 0.00% |
NDXP240510P19000000 | 4/5/2024 5:34 PM | 2024-05-10 | 827.85 | 1,246.70 | 1,273.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDX240517P19000000 | 4/9/2024 3:59 PM | 2024-05-17 | 918.05 | 1,241.50 | 1,265.80 | 0.00 | 0.00% | 2 | 4 | 0.00% |
NDX240621P19000000 | 4/12/2024 2:52 PM | 2024-06-21 | 1,045.00 | 1,235.70 | 1,255.90 | 0.00 | 0.00% | 2 | 8 | 0.00% |
NDXP240628P19000000 | 4/16/2024 2:27 PM | 2024-06-28 | 1,283.15 | 1,239.40 | 1,263.90 | 0.00 | 0.00% | 4 | 5 | 0.00% |
NDX240719P19000000 | 4/8/2024 4:13 PM | 2024-07-19 | 1,029.00 | 1,250.40 | 1,268.80 | 0.00 | 0.00% | 2 | 5 | 0.00% |
NDX240816P19000000 | 4/9/2024 2:31 PM | 2024-08-16 | 1,108.42 | 1,285.50 | 1,302.30 | 0.00 | 0.00% | 2 | 2 | 8.13% |
NDX240920P19000000 | 4/22/2024 6:24 PM | 2024-09-20 | 1,631.84 | 1,327.00 | 1,342.50 | 0.00 | 0.00% | 4 | 17 | 9.27% |
NDXP240930P19000000 | 1/8/2024 2:36 PM | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | 0.00% | - | 2 | 11.56% |
NDX241018P19000000 | 4/22/2024 2:21 PM | 2024-10-18 | 1,797.00 | 1,359.80 | 1,374.60 | 0.00 | 0.00% | 3 | 15 | 9.68% |
NDX241220P19000000 | 4/12/2024 5:02 PM | 2024-12-20 | 1,403.70 | 1,456.70 | 1,474.00 | 0.00 | 0.00% | 1 | 13 | 10.85% |
NDX250117P19000000 | 4/3/2024 1:46 PM | 2025-01-17 | 1,372.24 | 1,474.70 | 1,492.50 | 0.00 | 0.00% | 5 | 1 | 10.67% |
NDX250321P19000000 | 4/9/2024 2:26 PM | 2025-03-21 | 1,402.88 | 1,538.00 | 1,562.40 | 0.00 | 0.00% | - | 5 | 10.90% |
NDX250620P19000000 | 4/24/2024 2:24 PM | 2025-06-20 | 1,687.70 | 1,569.00 | 1,684.40 | 0.00 | 0.00% | 2 | 20 | 11.54% |
NDX251219P19000000 | 3/13/2024 1:53 PM | 2025-12-19 | 1,750.00 | 1,590.00 | 1,774.30 | 0.00 | 0.00% | - | 1 | 10.75% |
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%