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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C19700000 | 4/15/2024 6:27 PM | 2024-05-03 | 2.15 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 0 | 30.71% |
| NDXP240510C19700000 | 4/15/2024 1:32 PM | 2024-05-10 | 8.15 | 0.45 | 1.35 | 0.00 | 0.00% | 1 | 1 | 22.06% |
| NDX240517C19700000 | 4/26/2024 2:05 PM | 2024-05-17 | 1.45 | 1.45 | 2.25 | 0.83 | 133.87% | 8 | 66 | 18.88% |
| NDXP240524C19700000 | 4/26/2024 6:58 PM | 2024-05-24 | 4.00 | 3.40 | 4.50 | -26.46 | -86.87% | 1 | 7 | 17.77% |
| NDX240621C19700000 | 4/25/2024 7:59 PM | 2024-06-21 | 16.03 | 22.50 | 24.40 | 0.00 | 0.00% | 1 | 28 | 16.50% |
| NDXP240628C19700000 | 4/26/2024 3:05 PM | 2024-06-28 | 38.00 | 32.00 | 35.40 | 10.60 | 38.69% | 25 | 27 | 16.81% |
| NDX240719C19700000 | 4/26/2024 5:27 PM | 2024-07-19 | 74.29 | 66.30 | 69.30 | 20.05 | 36.97% | 1 | 25 | 17.10% |
| NDX240816C19700000 | 4/24/2024 2:07 PM | 2024-08-16 | 131.32 | 130.60 | 136.10 | 0.00 | 0.00% | 2 | 2 | 18.03% |
| NDX240920C19700000 | 4/23/2024 4:29 PM | 2024-09-20 | 190.00 | 222.10 | 226.90 | 0.00 | 0.00% | 2 | 91 | 18.82% |
| NDX241018C19700000 | 4/9/2024 2:16 PM | 2024-10-18 | 532.10 | 303.40 | 311.50 | 0.00 | 0.00% | - | 10 | 19.57% |
| NDX241115C19700000 | 2/12/2024 4:58 PM | 2024-11-15 | 694.60 | 697.50 | 707.00 | 0.00 | 0.00% | 1 | 1 | 26.96% |
| NDX241220C19700000 | 4/2/2024 1:43 PM | 2024-12-20 | 745.00 | 507.10 | 518.90 | 0.00 | 0.00% | 3 | 13 | 21.18% |
| NDX250117C19700000 | 1/22/2024 4:38 PM | 2025-01-17 | 616.80 | 615.00 | 630.70 | 0.00 | 0.00% | - | 2 | 22.14% |
| NDXP250331C19700000 | 4/3/2024 2:01 PM | 2025-03-31 | 1,093.50 | 799.90 | 823.80 | 0.00 | 0.00% | 1 | 1 | 22.70% |
| NDX250620C19700000 | 3/27/2024 2:34 PM | 2025-06-20 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | 0.00% | 5 | 10 | 24.83% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P19700000 | 4/8/2024 3:56 PM | 2024-07-19 | 1,508.90 | 1,824.20 | 1,846.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDX240920P19700000 | 3/8/2024 3:15 PM | 2024-09-20 | 1,412.10 | 1,569.20 | 1,583.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX241220P19700000 | 3/12/2024 5:01 PM | 2024-12-20 | 1,703.10 | 1,543.20 | 1,562.30 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NDX250620P19700000 | 3/27/2024 2:34 PM | 2025-06-20 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | 0.00% | 5 | 10 | 7.15% |
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%