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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C19900000 | 4/1/2024 1:40 PM | 2024-05-03 | 19.00 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 28.53% |
| NDXP240507C19900000 | 4/16/2024 2:02 PM | 2024-05-07 | 1.35 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 1 | 24.90% |
| NDXP240510C19900000 | 4/15/2024 7:10 PM | 2024-05-10 | 2.65 | 0.25 | 1.10 | 0.00 | 0.00% | 1 | 1 | 22.54% |
| NDX240517C19900000 | 4/22/2024 2:27 PM | 2024-05-17 | 0.48 | 0.90 | 1.70 | 0.00 | 0.00% | 2 | 191 | 19.30% |
| NDXP240524C19900000 | 4/19/2024 2:10 PM | 2024-05-24 | 2.60 | 2.05 | 3.10 | 0.00 | 0.00% | 1 | 0 | 17.97% |
| NDX240621C19900000 | 4/26/2024 5:08 PM | 2024-06-21 | 16.90 | 14.60 | 16.30 | 9.20 | 119.48% | 2 | 99 | 16.30% |
| NDXP240628C19900000 | 4/1/2024 2:51 PM | 2024-06-28 | 141.55 | 21.70 | 24.30 | 0.00 | 0.00% | 10 | 7 | 16.55% |
| NDX240719C19900000 | 4/15/2024 5:18 PM | 2024-07-19 | 109.80 | 48.10 | 51.10 | 0.00 | 0.00% | 5 | 3 | 16.83% |
| NDX240816C19900000 | 4/26/2024 2:56 PM | 2024-08-16 | 106.30 | 102.20 | 107.30 | 34.25 | 47.54% | 1 | 11 | 17.73% |
| NDX240920C19900000 | 4/2/2024 7:45 PM | 2024-09-20 | 366.40 | 183.60 | 188.40 | 0.00 | 0.00% | 2 | 10 | 18.53% |
| NDX241018C19900000 | 4/9/2024 2:16 PM | 2024-10-18 | 465.90 | 257.50 | 265.10 | 0.00 | 0.00% | - | 10 | 19.26% |
| NDX241220C19900000 | 4/2/2024 1:50 PM | 2024-12-20 | 677.80 | 448.20 | 459.50 | 0.00 | 0.00% | 3 | 21 | 20.86% |
| NDXP241231C19900000 | 2/1/2024 4:56 PM | 2024-12-31 | 460.40 | 827.20 | 848.40 | 0.00 | 0.00% | - | 3 | 27.90% |
| NDX250620C19900000 | 3/26/2024 2:51 PM | 2025-06-20 | 1,381.40 | 750.10 | 844.50 | 0.00 | 0.00% | 4 | 4 | 21.43% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P19900000 | 4/8/2024 3:02 PM | 2024-07-19 | 1,631.70 | 2,003.10 | 2,026.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX240920P19900000 | 4/15/2024 2:33 PM | 2024-09-20 | 1,735.70 | 1,976.80 | 1,996.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX241018P19900000 | 3/8/2024 3:29 PM | 2024-10-18 | 1,560.20 | 1,726.90 | 1,743.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX241115P19900000 | 2/13/2024 3:07 PM | 2024-11-15 | 2,077.80 | 1,834.60 | 1,853.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX241220P19900000 | 3/12/2024 5:01 PM | 2024-12-20 | 1,817.20 | 1,654.30 | 1,673.90 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| NDX250117P19900000 | 3/8/2024 7:57 PM | 2025-01-17 | 1,838.30 | 1,811.10 | 1,835.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX250620P19900000 | 3/26/2024 2:51 PM | 2025-06-20 | 1,850.60 | 2,154.10 | 2,554.10 | 0.00 | 0.00% | 4 | 4 | 14.33% |
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%