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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C19200000 | 4/22/2024 2:39 PM | 2024-04-29 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 4 | 36.35% |
| NDXP240430C19200000 | 4/18/2024 2:39 PM | 2024-04-30 | 0.52 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2 | 31.23% |
| NDXP240503C19200000 | 4/23/2024 7:52 PM | 2024-05-03 | 0.60 | 0.40 | 1.25 | 0.00 | 0.00% | 1 | 10 | 25.20% |
| NDXP240506C19200000 | 4/9/2024 4:42 PM | 2024-05-06 | 32.88 | 0.60 | 1.45 | 0.00 | 0.00% | - | 2 | 20.94% |
| NDXP240507C19200000 | 4/11/2024 7:49 PM | 2024-05-07 | 52.60 | 0.90 | 1.75 | 0.00 | 0.00% | - | 0 | 20.32% |
| NDXP240509C19200000 | 4/12/2024 3:31 PM | 2024-05-09 | 38.60 | 1.55 | 2.40 | 0.00 | 0.00% | 2 | 2 | 19.30% |
| NDXP240513C19200000 | 4/15/2024 7:11 PM | 2024-05-13 | 18.80 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 1 | 18.46% |
| NDX240517C19200000 | 4/26/2024 6:49 PM | 2024-05-17 | 6.00 | 5.40 | 6.30 | 2.40 | 66.67% | 5 | 361 | 17.16% |
| NDXP240531C19200000 | 4/23/2024 1:31 PM | 2024-05-31 | 12.81 | 21.40 | 23.60 | 0.00 | 0.00% | 4 | 4 | 16.77% |
| NDX240621C19200000 | 4/26/2024 3:41 PM | 2024-06-21 | 64.70 | 62.00 | 64.80 | 21.40 | 49.42% | 2 | 142 | 16.92% |
| NDXP240628C19200000 | 4/26/2024 2:09 PM | 2024-06-28 | 79.94 | 80.90 | 86.10 | 31.14 | 63.81% | 2 | 3 | 17.33% |
| NDX240719C19200000 | 4/25/2024 1:35 PM | 2024-07-19 | 78.30 | 138.30 | 142.30 | 0.00 | 0.00% | 1 | 20 | 17.71% |
| NDX240816C19200000 | 4/8/2024 7:49 PM | 2024-08-16 | 440.30 | 229.70 | 236.70 | 0.00 | 0.00% | 15 | 10 | 18.68% |
| NDX240920C19200000 | 4/25/2024 3:37 PM | 2024-09-20 | 248.70 | 347.30 | 353.70 | 0.00 | 0.00% | 1 | 40 | 19.53% |
| NDX241018C19200000 | 4/11/2024 4:21 PM | 2024-10-18 | 704.20 | 446.10 | 455.70 | 0.00 | 0.00% | - | 2 | 20.31% |
| NDX241115C19200000 | 4/2/2024 2:00 PM | 2024-11-15 | 820.80 | 561.80 | 573.60 | 0.00 | 0.00% | 2 | 2 | 21.35% |
| NDX241220C19200000 | 4/4/2024 4:29 PM | 2024-12-20 | 1,089.00 | 680.20 | 693.90 | 0.00 | 0.00% | 5 | 254 | 21.99% |
| NDXP241231C19200000 | 4/1/2024 4:59 PM | 2024-12-31 | 1,103.70 | 712.90 | 729.60 | 0.00 | 0.00% | 1 | 1 | 22.15% |
| NDX250117C19200000 | 4/19/2024 6:15 PM | 2025-01-17 | 614.06 | 773.10 | 787.30 | 0.00 | 0.00% | 1 | 2 | 22.44% |
| NDX250321C19200000 | 4/4/2024 4:17 PM | 2025-03-21 | 1,404.30 | 970.80 | 994.40 | 0.00 | 0.00% | 30 | 30 | 23.39% |
| NDX250620C19200000 | 4/17/2024 2:34 PM | 2025-06-20 | 1,343.00 | 1,225.60 | 1,323.50 | 0.00 | 0.00% | - | 10 | 25.13% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P19200000 | 4/5/2024 4:39 PM | 2024-05-07 | 995.50 | 1,453.80 | 1,480.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDX240517P19200000 | 2/16/2024 2:41 PM | 2024-05-17 | 1,310.80 | 1,304.00 | 1,320.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX240719P19200000 | 3/7/2024 8:54 PM | 2024-07-19 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| NDX240920P19200000 | 1/22/2024 3:17 PM | 2024-09-20 | 1,671.20 | 1,696.60 | 1,708.00 | 0.00 | 0.00% | - | 2 | 16.01% |
| NDXP240930P19200000 | 3/11/2024 2:25 PM | 2024-09-30 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX241115P19200000 | 4/22/2024 2:09 PM | 2024-11-15 | 1,937.40 | 1,532.10 | 1,547.40 | 0.00 | 0.00% | 1 | 2 | 8.90% |
| NDX241220P19200000 | 3/8/2024 4:06 PM | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| NDX250620P19200000 | 4/17/2024 2:34 PM | 2025-06-20 | 1,789.00 | 1,661.60 | 1,781.00 | 0.00 | 0.00% | - | 10 | 10.69% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%