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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C19300000 | 4/15/2024 1:30 PM | 2024-04-30 | 5.50 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 28.61% |
| NDXP240503C19300000 | 4/26/2024 7:07 PM | 2024-05-03 | 0.90 | 0.25 | 1.10 | 0.42 | 87.50% | 1 | 16 | 24.30% |
| NDXP240507C19300000 | 4/11/2024 7:49 PM | 2024-05-07 | 39.10 | 0.65 | 1.50 | 0.00 | 0.00% | - | 0 | 20.09% |
| NDXP240510C19300000 | 4/12/2024 8:09 PM | 2024-05-10 | 25.50 | 1.45 | 2.30 | 0.00 | 0.00% | 1 | 3 | 18.76% |
| NDXP240513C19300000 | 4/15/2024 7:11 PM | 2024-05-13 | 14.30 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 18.53% |
| NDXP240515C19300000 | 4/19/2024 1:31 PM | 2024-05-15 | 3.30 | 0.55 | 5.50 | 0.00 | 0.00% | 1 | 1 | 18.17% |
| NDX240517C19300000 | 4/25/2024 2:42 PM | 2024-05-17 | 2.00 | 4.10 | 4.90 | 0.00 | 0.00% | 1 | 60 | 16.99% |
| NDXP240524C19300000 | 4/17/2024 6:41 PM | 2024-05-24 | 21.75 | 10.20 | 11.80 | 0.00 | 0.00% | 1 | 0 | 16.96% |
| NDX240621C19300000 | 4/25/2024 7:04 PM | 2024-06-21 | 35.50 | 51.00 | 53.60 | 0.00 | 0.00% | 1 | 642 | 16.65% |
| NDXP240628C19300000 | 4/26/2024 6:31 PM | 2024-06-28 | 70.77 | 67.80 | 72.80 | 1.69 | 2.45% | 3 | 2 | 17.08% |
| NDX240719C19300000 | 4/26/2024 1:53 PM | 2024-07-19 | 111.57 | 120.30 | 124.00 | 6.31 | 5.99% | 1 | 10 | 17.46% |
| NDX240816C19300000 | 4/22/2024 1:45 PM | 2024-08-16 | 138.70 | 206.20 | 212.60 | 0.00 | 0.00% | 1 | 12 | 18.44% |
| NDX240920C19300000 | 4/16/2024 1:45 PM | 2024-09-20 | 411.00 | 318.70 | 324.70 | 0.00 | 0.00% | 4 | 126 | 19.31% |
| NDXP240930C19300000 | 3/11/2024 2:28 PM | 2024-09-30 | 622.00 | 524.70 | 532.80 | 0.00 | 0.00% | 1 | 1 | 23.89% |
| NDX241115C19300000 | 4/4/2024 6:13 PM | 2024-11-15 | 853.00 | 526.60 | 538.20 | 0.00 | 0.00% | 10 | 5 | 21.13% |
| NDX241220C19300000 | 4/2/2024 3:53 PM | 2024-12-20 | 901.10 | 642.60 | 655.00 | 0.00 | 0.00% | 14 | 30 | 21.75% |
| NDX250117C19300000 | 4/17/2024 7:30 PM | 2025-01-17 | 752.30 | 733.60 | 750.30 | 0.00 | 0.00% | 1 | 1 | 22.27% |
| NDX251219C19300000 | 8/1/2023 2:41 PM | 2025-12-19 | 1,171.00 | 999.90 | 1,161.40 | 0.00 | 0.00% | - | 1 | 19.51% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P19300000 | 4/19/2024 6:52 PM | 2024-05-10 | 2,228.02 | 1,543.30 | 1,570.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDX240719P19300000 | 3/8/2024 3:29 PM | 2024-07-19 | 1,075.10 | 1,219.10 | 1,233.30 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| NDX240920P19300000 | 1/22/2024 3:17 PM | 2024-09-20 | 1,736.00 | 1,763.40 | 1,775.10 | 0.00 | 0.00% | - | 2 | 15.53% |
| NDX241018P19300000 | 4/23/2024 7:30 PM | 2024-10-18 | 1,714.90 | 1,549.00 | 1,565.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX241220P19300000 | 3/21/2024 2:40 PM | 2024-12-20 | 1,343.40 | 2,105.80 | 2,131.50 | 0.00 | 0.00% | 1 | 10 | 19.76% |
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%