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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240430C19800000 | 3/28/2024 1:59 PM | 2024-04-30 | 14.40 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 35.76% |
| NDXP240503C19800000 | 4/26/2024 2:06 PM | 2024-05-03 | 0.20 | 0.00 | 0.80 | -0.21 | -51.22% | 6 | 44 | 29.65% |
| NDXP240510C19800000 | 4/24/2024 1:37 PM | 2024-05-10 | 0.72 | 0.35 | 1.25 | 0.00 | 0.00% | 1 | 1 | 21.97% |
| NDXP240513C19800000 | 4/11/2024 6:08 PM | 2024-05-13 | 12.00 | 0.00 | 3.10 | 0.00 | 0.00% | - | 1 | 22.19% |
| NDX240517C19800000 | 4/19/2024 3:03 PM | 2024-05-17 | 1.30 | 1.15 | 1.95 | 0.00 | 0.00% | 1 | 100 | 18.86% |
| NDXP240524C19800000 | 4/5/2024 5:29 PM | 2024-05-24 | 42.40 | 2.65 | 3.70 | 0.00 | 0.00% | 1 | 3 | 17.69% |
| NDX240621C19800000 | 4/26/2024 1:42 PM | 2024-06-21 | 15.10 | 18.20 | 20.00 | 1.40 | 10.22% | 1 | 28 | 16.33% |
| NDXP240628C19800000 | 3/19/2024 2:29 PM | 2024-06-28 | 123.50 | 27.90 | 33.00 | 0.00 | 0.00% | 2 | 2 | 17.02% |
| NDX240719C19800000 | 4/26/2024 6:52 PM | 2024-07-19 | 59.33 | 56.50 | 59.70 | 28.38 | 91.70% | 1 | 18 | 16.92% |
| NDX240816C19800000 | 4/25/2024 5:28 PM | 2024-08-16 | 81.85 | 115.50 | 120.80 | 0.00 | 0.00% | 1 | 11 | 17.83% |
| NDX240920C19800000 | 3/15/2024 3:58 PM | 2024-09-20 | 372.70 | 349.10 | 358.60 | 0.00 | 0.00% | - | 15 | 23.20% |
| NDX241220C19800000 | 1/16/2024 4:54 PM | 2024-12-20 | 358.60 | 693.20 | 711.20 | 0.00 | 0.00% | 8 | 12 | 25.42% |
| NDXP241231C19800000 | 3/19/2024 6:32 PM | 2024-12-31 | 783.03 | 471.90 | 488.30 | 0.00 | 0.00% | 1 | 1 | 20.52% |
| NDX250620C19800000 | 4/11/2024 3:26 PM | 2025-06-20 | 1,268.80 | 960.50 | 1,070.90 | 0.00 | 0.00% | 40 | 58 | 24.20% |
| NDX251219C19800000 | 7/3/2023 2:12 PM | 2025-12-19 | 848.00 | 715.70 | 1,265.70 | 0.00 | 0.00% | - | 1 | 22.44% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P19800000 | 4/8/2024 4:23 PM | 2024-07-19 | 1,608.70 | 1,913.00 | 1,935.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX241018P19800000 | 3/8/2024 7:21 PM | 2024-10-18 | 1,704.10 | 1,661.30 | 1,677.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDX241220P19800000 | 3/8/2022 4:11 PM | 2024-12-20 | 6,155.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NDX250620P19800000 | 4/4/2024 2:15 PM | 2025-06-20 | 1,785.90 | 1,624.70 | 2,174.70 | 0.00 | 0.00% | 6 | 18 | 8.57% |
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%