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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C19100000 | 4/18/2024 2:39 PM | 2024-04-30 | 1.17 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 29.76% |
| NDXP240501C19100000 | 4/17/2024 8:00 PM | 2024-05-01 | 1.64 | 0.15 | 0.75 | 0.00 | 0.00% | - | 1 | 27.48% |
| NDXP240503C19100000 | 4/25/2024 1:30 PM | 2024-05-03 | 0.73 | 0.55 | 1.45 | 0.00 | 0.00% | 10 | 3 | 24.18% |
| NDXP240506C19100000 | 4/26/2024 8:14 PM | 2024-05-06 | 1.28 | 0.85 | 1.70 | -0.11 | -7.91% | 5 | 2 | 20.13% |
| NDXP240507C19100000 | 4/17/2024 1:30 PM | 2024-05-07 | 11.94 | 1.20 | 2.05 | 0.00 | 0.00% | - | 1 | 19.55% |
| NDXP240508C19100000 | 4/15/2024 1:56 PM | 2024-05-08 | 39.50 | 1.60 | 2.45 | 0.00 | 0.00% | 1 | 0 | 19.07% |
| NDXP240510C19100000 | 4/16/2024 4:33 PM | 2024-05-10 | 18.50 | 2.65 | 3.50 | 0.00 | 0.00% | 2 | 1 | 18.42% |
| NDXP240514C19100000 | 4/17/2024 2:51 PM | 2024-05-14 | 16.75 | 4.20 | 5.20 | 0.00 | 0.00% | 1 | 1 | 17.07% |
| NDXP240515C19100000 | 4/16/2024 1:32 PM | 2024-05-15 | 29.22 | 3.40 | 8.10 | 0.00 | 0.00% | - | 10 | 17.82% |
| NDXP240516C19100000 | 4/24/2024 7:10 PM | 2024-05-16 | 4.97 | 5.10 | 9.10 | 0.00 | 0.00% | 1 | 1 | 17.69% |
| NDX240517C19100000 | 4/25/2024 1:32 PM | 2024-05-17 | 3.20 | 7.40 | 8.20 | 0.00 | 0.00% | 3 | 21 | 16.94% |
| NDXP240524C19100000 | 4/26/2024 4:57 PM | 2024-05-24 | 21.65 | 18.00 | 20.00 | 7.75 | 55.76% | 6 | 1 | 17.24% |
| NDXP240531C19100000 | 4/26/2024 2:12 PM | 2024-05-31 | 28.40 | 27.60 | 30.30 | 5.05 | 21.63% | 10 | 20 | 16.84% |
| NDX240621C19100000 | 4/26/2024 1:34 PM | 2024-06-21 | 61.80 | 75.00 | 78.00 | 24.60 | 66.13% | 1 | 60 | 17.05% |
| NDXP240628C19100000 | 4/26/2024 3:37 PM | 2024-06-28 | 100.60 | 96.00 | 101.40 | 35.56 | 54.67% | 1 | 10 | 17.46% |
| NDX240719C19100000 | 4/26/2024 6:31 PM | 2024-07-19 | 163.05 | 158.50 | 162.70 | 24.28 | 17.50% | 1 | 5 | 17.86% |
| NDX240816C19100000 | 4/24/2024 1:49 PM | 2024-08-16 | 257.68 | 255.30 | 262.60 | 0.00 | 0.00% | 1 | 53 | 18.84% |
| NDX240920C19100000 | 4/22/2024 3:20 PM | 2024-09-20 | 234.60 | 377.60 | 386.40 | 0.00 | 0.00% | 3 | 11 | 19.74% |
| NDX241018C19100000 | 4/11/2024 4:21 PM | 2024-10-18 | 749.10 | 480.00 | 489.90 | 0.00 | 0.00% | 9 | 14 | 20.49% |
| NDX241115C19100000 | 4/19/2024 1:56 PM | 2024-11-15 | 530.07 | 598.60 | 610.70 | 0.00 | 0.00% | 1 | 0 | 21.52% |
| NDX241220C19100000 | 4/19/2024 2:53 PM | 2024-12-20 | 618.25 | 719.30 | 733.40 | 0.00 | 0.00% | 1 | 41 | 22.17% |
| NDXP241231C19100000 | 3/27/2024 4:05 PM | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | 0.00% | 1 | 0 | 22.33% |
| NDX250117C19100000 | 1/18/2024 4:31 PM | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | 0.00% | 1 | 1 | 25.37% |
| NDX251219C19100000 | 11/20/2023 3:00 PM | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | 0.00% | - | 10 | 23.26% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P19100000 | 2/28/2024 6:16 PM | 2024-06-28 | 1,222.83 | 943.00 | 957.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX240719P19100000 | 3/7/2024 5:09 PM | 2024-07-19 | 1,027.60 | 1,088.50 | 1,101.90 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| NDX240920P19100000 | 4/12/2024 6:54 PM | 2024-09-20 | 1,291.90 | 1,391.80 | 1,407.80 | 0.00 | 0.00% | 1 | 1 | 7.90% |
| NDX241115P19100000 | 4/22/2024 2:09 PM | 2024-11-15 | 1,869.50 | 1,472.20 | 1,487.20 | 0.00 | 0.00% | 1 | 2 | 9.83% |
| NDX241220P19100000 | 3/8/2024 4:51 PM | 2024-12-20 | 1,369.90 | 1,367.20 | 1,386.40 | 0.00 | 0.00% | 1 | 21 | 4.67% |
| NDX250620P19100000 | 4/26/2024 2:49 PM | 2025-06-20 | 1,669.80 | 1,614.00 | 1,719.20 | -75.20 | -4.31% | 3 | 1 | 10.93% |
| NDX251219P19100000 | 12/1/2023 2:30 PM | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | 0.00% | 1 | 1 | 17.58% |
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%