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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C19500000 | 4/22/2024 2:39 PM | 2024-04-29 | 0.13 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 1 | 42.68% |
| NDXP240430C19500000 | 4/4/2024 3:59 PM | 2024-04-30 | 19.40 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 36.11% |
| NDXP240501C19500000 | 4/26/2024 8:10 PM | 2024-05-01 | 0.33 | 0.00 | 0.55 | -49.27 | -99.33% | 5 | 1 | 33.09% |
| NDXP240503C19500000 | 4/11/2024 6:19 PM | 2024-05-03 | 13.10 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 2 | 28.58% |
| NDXP240506C19500000 | 4/22/2024 6:35 PM | 2024-05-06 | 0.25 | 0.15 | 1.05 | 0.00 | 0.00% | 1 | 5 | 23.58% |
| NDXP240509C19500000 | 4/15/2024 1:53 PM | 2024-05-09 | 13.00 | 0.65 | 1.55 | 0.00 | 0.00% | - | 1 | 21.34% |
| NDXP240510C19500000 | 4/24/2024 4:09 PM | 2024-05-10 | 1.00 | 0.85 | 1.75 | 0.00 | 0.00% | 3 | 3 | 20.80% |
| NDXP240513C19500000 | 4/12/2024 1:46 PM | 2024-05-13 | 22.50 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 20.46% |
| NDXP240516C19500000 | 4/18/2024 1:37 PM | 2024-05-16 | 6.80 | 0.00 | 4.50 | 0.00 | 0.00% | - | 1 | 19.43% |
| NDX240517C19500000 | 4/24/2024 1:45 PM | 2024-05-17 | 2.44 | 2.40 | 3.20 | 0.00 | 0.00% | 1 | 142 | 18.08% |
| NDXP240524C19500000 | 4/26/2024 7:45 PM | 2024-05-24 | 6.60 | 5.80 | 7.00 | 3.45 | 109.52% | 1 | 6 | 17.40% |
| NDXP240531C19500000 | 4/22/2024 1:55 PM | 2024-05-31 | 10.85 | 9.80 | 11.40 | 5.45 | 100.93% | 1 | 3 | 16.79% |
| NDXP240607C19500000 | 4/26/2024 7:24 PM | 2024-06-07 | 19.08 | 16.40 | 18.50 | -6.72 | -26.05% | 1 | 4 | 16.70% |
| NDX240621C19500000 | 4/26/2024 1:30 PM | 2024-06-21 | 27.60 | 34.00 | 36.30 | 7.40 | 36.63% | 1 | 238 | 16.61% |
| NDXP240628C19500000 | 4/26/2024 2:28 PM | 2024-06-28 | 46.60 | 46.90 | 51.40 | 11.00 | 30.90% | 7 | 97 | 17.01% |
| NDX240719C19500000 | 4/26/2024 2:56 PM | 2024-07-19 | 95.13 | 90.10 | 93.30 | 42.23 | 79.83% | 2 | 75 | 17.31% |
| NDX240816C19500000 | 4/19/2024 3:17 PM | 2024-08-16 | 127.50 | 164.70 | 170.70 | 0.00 | 0.00% | 4 | 10 | 18.25% |
| NDX240920C19500000 | 4/23/2024 7:59 PM | 2024-09-20 | 226.83 | 266.90 | 272.00 | 0.00 | 0.00% | 39 | 199 | 19.07% |
| NDXP240930C19500000 | 1/31/2024 4:16 PM | 2024-09-30 | 344.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 3.13% |
| NDX241018C19500000 | 12/4/2023 8:49 PM | 2024-10-18 | 173.30 | 218.70 | 230.80 | 0.00 | 0.00% | 3 | 0 | 16.34% |
| NDX241115C19500000 | 4/1/2024 2:10 PM | 2024-11-15 | 846.00 | 461.60 | 472.50 | 0.00 | 0.00% | - | 1 | 20.86% |
| NDX241220C19500000 | 4/19/2024 2:53 PM | 2024-12-20 | 491.25 | 571.80 | 584.80 | 0.00 | 0.00% | 1 | 65 | 21.50% |
| NDXP241231C19500000 | 4/1/2024 5:03 PM | 2024-12-31 | 960.85 | 602.00 | 617.90 | 0.00 | 0.00% | 1 | 1 | 21.64% |
| NDX250117C19500000 | 4/16/2024 2:37 PM | 2025-01-17 | 756.60 | 659.40 | 673.90 | 0.00 | 0.00% | 190 | 103 | 21.96% |
| NDX250221C19500000 | 4/17/2024 7:39 PM | 2025-02-21 | 786.60 | 764.10 | 783.90 | 0.00 | 0.00% | - | 0 | 22.49% |
| NDX250620C19500000 | 4/11/2024 2:25 PM | 2025-06-20 | 1,387.80 | 1,081.50 | 1,190.40 | 0.00 | 0.00% | 5 | 23 | 24.64% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P19500000 | 4/26/2024 2:41 PM | 2024-05-08 | 1,771.00 | 1,750.10 | 1,778.20 | 644.75 | 57.25% | 1 | 1 | 0.00% |
| NDX240517P19500000 | 4/18/2024 5:12 PM | 2024-05-17 | 1,984.90 | 1,730.60 | 1,756.60 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDX240621P19500000 | 3/7/2024 7:40 PM | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| NDXP240628P19500000 | 2/9/2024 8:20 PM | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX240719P19500000 | 4/8/2024 7:37 PM | 2024-07-19 | 1,325.40 | 1,651.00 | 1,672.30 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDX240816P19500000 | 2/5/2024 2:44 PM | 2024-08-16 | 1,736.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDX240920P19500000 | 3/8/2024 7:21 PM | 2024-09-20 | 1,490.20 | 1,439.90 | 1,454.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX241018P19500000 | 3/7/2024 6:30 PM | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| NDX241220P19500000 | 2/26/2024 2:31 PM | 2024-12-20 | 1,605.60 | 1,523.90 | 1,536.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX250620P19500000 | 4/11/2024 2:25 PM | 2025-06-20 | 1,764.20 | 1,813.80 | 1,919.40 | 0.00 | 0.00% | 5 | 23 | 8.76% |
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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%