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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C19600000 | 4/11/2024 7:21 PM | 2024-04-30 | 4.42 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 37.84% |
| NDXP240503C19600000 | 4/12/2024 1:31 PM | 2024-05-03 | 7.14 | 0.00 | 0.85 | 0.00 | 0.00% | 3 | 3 | 29.58% |
| NDXP240506C19600000 | 4/11/2024 6:19 PM | 2024-05-06 | 11.40 | 0.10 | 1.00 | 0.00 | 0.00% | - | 1 | 24.57% |
| NDXP240510C19600000 | 4/18/2024 5:41 PM | 2024-05-10 | 1.47 | 0.65 | 1.50 | 0.00 | 0.00% | 1 | 2 | 21.38% |
| NDX240517C19600000 | 4/25/2024 4:29 PM | 2024-05-17 | 1.13 | 1.85 | 2.65 | 0.00 | 0.00% | 1 | 286 | 18.46% |
| NDXP240520C19600000 | 4/19/2024 4:36 PM | 2024-05-20 | 2.15 | 0.00 | 2.75 | 0.00 | 0.00% | 4 | 18 | 17.29% |
| NDXP240524C19600000 | 4/12/2024 2:35 PM | 2024-05-24 | 42.57 | 4.50 | 5.60 | 0.00 | 0.00% | 1 | 2 | 17.58% |
| NDX240621C19600000 | 4/26/2024 1:49 PM | 2024-06-21 | 23.70 | 27.70 | 29.70 | 0.85 | 3.72% | 3 | 13 | 16.54% |
| NDXP240628C19600000 | 4/26/2024 2:28 PM | 2024-06-28 | 39.10 | 38.90 | 42.40 | -64.69 | -62.33% | 7 | 25 | 16.87% |
| NDX240719C19600000 | 4/25/2024 2:26 PM | 2024-07-19 | 51.07 | 77.50 | 80.60 | 0.00 | 0.00% | 1 | 3 | 17.21% |
| NDX240816C19600000 | 4/25/2024 1:42 PM | 2024-08-16 | 92.20 | 146.70 | 152.40 | 0.00 | 0.00% | 1 | 8 | 18.13% |
| NDX241018C19600000 | 3/22/2024 6:01 PM | 2024-10-18 | 708.90 | 227.00 | 237.30 | 0.00 | 0.00% | 4 | 5 | 17.03% |
| NDX241220C19600000 | 4/19/2024 1:50 PM | 2024-12-20 | 479.70 | 538.80 | 550.90 | 0.00 | 0.00% | 1 | 58 | 21.33% |
| NDX250117C19600000 | 4/1/2024 5:03 PM | 2025-01-17 | 977.95 | 623.60 | 638.50 | 0.00 | 0.00% | - | 1 | 21.80% |
| NDX250321C19600000 | 4/17/2024 7:39 PM | 2025-03-21 | 829.60 | 810.30 | 832.80 | 0.00 | 0.00% | - | 1 | 22.74% |
| NDXP250331C19600000 | 4/3/2024 7:46 PM | 2025-03-31 | 1,150.80 | 837.50 | 861.60 | 0.00 | 0.00% | 1 | 1 | 22.85% |
| NDX250620C19600000 | 4/15/2024 2:27 PM | 2025-06-20 | 1,361.80 | 1,040.20 | 1,150.40 | 0.00 | 0.00% | 10 | 30 | 24.51% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018P19600000 | 3/8/2024 7:21 PM | 2024-10-18 | 1,582.60 | 1,535.10 | 1,551.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDX241220P19600000 | 3/8/2022 4:11 PM | 2024-12-20 | 5,993.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NDX250620P19600000 | 4/15/2024 2:27 PM | 2025-06-20 | 1,802.20 | 1,863.70 | 1,972.10 | 0.00 | 0.00% | 10 | 30 | 7.97% |
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%