Nasdaq GIDS - Delayed Quote • USD
NASDAQ 100 (^NDX)
At close: 4:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240425C16975000 | 4/22/2024 1:34 PM | 16975 | 265.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240425C17075000 | 4/22/2024 3:59 PM | 17075 | 217.68 | 0.00 | 0.00 | 42.18 | 24.03% | 1 | 3 | 0.00% |
| NDXP240425C17100000 | 4/25/2024 6:33 PM | 17100 | 297.42 | 0.05 | 0.00 | -129.11 | -30.27% | 1 | 2 | 0.00% |
| NDXP240425C17125000 | 4/22/2024 1:38 PM | 17125 | 176.90 | 0.05 | 0.00 | 0.00 | 0.00% | 6 | 4 | 0.00% |
| NDXP240425C17180000 | 4/19/2024 5:49 PM | 17180 | 94.20 | 0.05 | 0.00 | -81.40 | -46.36% | 3 | 1 | 0.00% |
| NDXP240425C17190000 | 4/25/2024 4:37 PM | 17190 | 145.10 | 0.05 | 0.00 | -175.00 | -54.67% | 14 | 2 | 0.00% |
| NDXP240425C17200000 | 4/25/2024 7:38 PM | 17200 | 241.65 | 0.00 | 0.00 | -112.53 | -31.77% | 91 | 27 | 0.00% |
| NDXP240425C17220000 | 4/25/2024 6:24 PM | 17220 | 215.30 | 0.00 | 0.00 | 82.10 | 61.64% | 173 | 0 | 0.00% |
| NDXP240425C17225000 | 4/25/2024 7:04 PM | 17225 | 207.19 | 204.90 | 0.00 | 47.76 | 29.96% | 53 | 4 | 0.00% |
| NDXP240425C17270000 | 4/25/2024 4:33 PM | 17270 | 72.28 | 39.90 | 0.00 | -125.32 | -63.42% | 71 | 2 | 0.00% |
| NDXP240425C17280000 | 4/25/2024 7:33 PM | 17280 | 169.60 | 45.30 | 0.00 | -71.33 | -29.61% | 85 | 4 | 0.00% |
| NDXP240425C17300000 | 4/25/2024 7:46 PM | 17300 | 115.00 | 128.60 | 148.60 | -141.00 | -55.08% | 540 | 12 | 17.37% |
| NDXP240425C17325000 | 4/25/2024 7:34 PM | 17325 | 127.80 | 103.30 | 123.30 | -79.39 | -38.32% | 151 | 1 | 15.22% |
| NDXP240425C17330000 | 4/25/2024 7:25 PM | 17330 | 140.35 | 98.30 | 118.30 | 13.70 | 10.82% | 199 | 3 | 14.81% |
| NDXP240425C17350000 | 4/25/2024 7:38 PM | 17350 | 74.65 | 79.00 | 99.00 | -32.75 | -26.90% | 584 | 3 | 13.35% |
| NDXP240425C17380000 | 4/25/2024 7:28 PM | 17380 | 83.15 | 50.40 | 70.40 | -101.70 | -55.02% | 235 | 35 | 11.06% |
| NDXP240425C17400000 | 4/25/2024 7:57 PM | 17400 | 33.90 | 29.20 | 48.70 | -141.10 | -80.63% | 1,402 | 16 | 8.55% |
| NDXP240425C17450000 | 4/25/2024 7:59 PM | 17450 | 0.28 | 0.05 | 2.15 | -69.36 | -99.60% | 1,215 | 31 | 2.36% |
| NDXP240425C17480000 | 4/25/2024 7:52 PM | 17480 | 0.41 | 0.05 | 0.00 | -86.59 | -99.53% | 309 | 6 | 1.56% |
| NDXP240425C17500000 | 4/25/2024 7:52 PM | 17500 | 0.10 | 0.00 | 0.05 | -46.91 | -99.68% | 2,283 | 18 | 3.00% |
| NDXP240425C17510000 | 4/25/2024 7:56 PM | 17510 | 0.13 | 0.00 | 0.00 | -99.07 | -99.87% | 269 | 10 | 1.56% |
| NDXP240425C17520000 | 4/25/2024 7:52 PM | 17520 | 0.13 | 0.00 | 0.00 | -98.47 | -99.87% | 459 | 13 | 1.56% |
| NDXP240425C17530000 | 4/25/2024 7:56 PM | 17530 | 0.05 | 0.00 | 0.50 | -31.70 | -99.84% | 247 | 38 | 5.59% |
| NDXP240425C17540000 | 4/25/2024 7:42 PM | 17540 | 0.12 | 0.00 | 0.00 | -32.73 | -99.63% | 133 | 14 | 3.13% |
| NDXP240425C17550000 | 4/25/2024 7:54 PM | 17550 | 0.05 | 0.00 | 0.05 | -26.95 | -99.59% | 524 | 47 | 4.86% |
| NDXP240425C17560000 | 4/25/2024 7:38 PM | 17560 | 0.11 | 0.00 | 0.60 | -77.54 | -99.86% | 119 | 29 | 7.17% |
| NDXP240425C17600000 | 4/25/2024 7:53 PM | 17600 | 0.05 | 0.00 | 0.00 | -17.95 | -99.72% | 108 | 52 | 3.13% |
| NDXP240425C17625000 | 4/25/2024 7:47 PM | 17625 | 0.10 | 0.00 | 20.00 | -12.90 | -99.23% | 11 | 11 | 22.85% |
| NDXP240425C17640000 | 4/25/2024 3:50 PM | 17640 | 0.15 | 0.00 | 0.00 | -19.12 | -99.22% | 1 | 11 | 3.13% |
| NDXP240425C17650000 | 4/25/2024 7:18 PM | 17650 | 0.17 | 0.00 | 0.00 | -10.43 | -98.40% | 94 | 115 | 6.25% |
| NDXP240425C17675000 | 4/25/2024 5:34 PM | 17675 | 0.30 | 0.00 | 0.00 | -7.75 | -96.27% | 25 | 23 | 6.25% |
| NDXP240425C17680000 | 4/25/2024 2:05 PM | 17680 | 0.60 | 0.00 | 0.00 | -28.59 | -97.94% | 6 | 16 | 6.25% |
| NDXP240425C17690000 | 4/25/2024 2:07 PM | 17690 | 0.40 | 0.00 | 0.00 | -9.50 | -95.96% | 6 | 3 | 6.25% |
| NDXP240425C17700000 | 4/25/2024 6:27 PM | 17700 | 0.22 | 0.00 | 0.05 | -5.88 | -96.39% | 84 | 27 | 10.11% |
| NDXP240425C17720000 | 4/25/2024 5:46 PM | 17720 | 0.15 | 0.00 | 0.00 | -5.10 | -97.14% | 11 | 9 | 6.25% |
| NDXP240425C17725000 | 4/25/2024 4:55 PM | 17725 | 0.20 | 0.00 | 0.00 | -4.45 | -95.70% | 6 | 11 | 6.25% |
| NDXP240425C17740000 | 4/25/2024 2:15 PM | 17740 | 0.35 | 0.00 | 0.00 | -3.65 | -91.25% | 11 | 15 | 6.25% |
| NDXP240425C17750000 | 4/25/2024 5:41 PM | 17750 | 0.15 | 0.00 | 0.00 | -3.45 | -95.83% | 47 | 107 | 6.25% |
| NDXP240425C17760000 | 4/25/2024 3:58 PM | 17760 | 0.21 | 0.00 | 0.00 | -6.79 | -97.00% | 2 | 19 | 6.25% |
| NDXP240425C17770000 | 4/25/2024 2:33 PM | 17770 | 0.38 | 0.00 | 10.00 | -9.62 | -96.20% | 6 | 15 | 27.10% |
| NDXP240425C17800000 | 4/25/2024 4:46 PM | 17800 | 0.21 | 0.00 | 0.00 | -1.86 | -89.86% | 14 | 120 | 6.25% |
| NDXP240425C17820000 | 4/24/2024 7:58 PM | 17820 | 8.00 | 0.05 | 0.00 | 0.00 | 0.00% | 12 | 7 | 6.25% |
| NDXP240425C17825000 | 4/25/2024 7:54 PM | 17825 | 0.40 | 0.00 | 0.00 | -5.30 | -92.98% | 3 | 18 | 6.25% |
| NDXP240425C17830000 | 4/24/2024 7:41 PM | 17830 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 10 | 6.25% |
| NDXP240425C17880000 | 4/25/2024 1:53 PM | 17880 | 0.26 | 0.00 | 0.00 | -3.64 | -93.33% | 4 | 4 | 6.25% |
| NDXP240425C17900000 | 4/25/2024 7:42 PM | 17900 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 16 | 136 | 16.65% |
| NDXP240425C17920000 | 4/24/2024 8:06 PM | 17920 | 0.26 | 0.00 | 0.00 | -4.49 | -94.53% | 5 | 30 | 12.50% |
| NDXP240425C17930000 | 4/24/2024 8:06 PM | 17930 | 4.71 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 22 | 12.50% |
| NDXP240425C17950000 | 4/25/2024 6:50 PM | 17950 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 21 | 41 | 18.26% |
| NDXP240425C17960000 | 4/25/2024 1:33 PM | 17960 | 0.15 | 0.00 | 0.00 | -1.70 | -91.89% | 2 | 3 | 12.50% |
| NDXP240425C17975000 | 4/25/2024 5:48 PM | 17975 | 0.11 | 0.00 | 0.00 | -1.74 | -94.05% | 9 | 29 | 12.50% |
| NDXP240425C17980000 | 4/25/2024 6:49 PM | 17980 | 0.05 | 0.00 | 0.00 | -4.11 | -98.80% | 23 | 55 | 12.50% |
| NDXP240425C17990000 | 4/25/2024 4:26 PM | 17990 | 0.25 | 0.00 | 0.00 | -0.50 | -66.67% | 3 | 8 | 12.50% |
| NDXP240425C18000000 | 4/25/2024 7:55 PM | 18000 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 33 | 70 | 21.05% |
| NDXP240425C18025000 | 4/25/2024 6:20 PM | 18025 | 0.05 | 0.00 | 0.00 | -1.10 | -95.65% | 23 | 44 | 12.50% |
| NDXP240425C18040000 | 4/24/2024 7:59 PM | 18040 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 29 | 12.50% |
| NDXP240425C18050000 | 4/25/2024 5:18 PM | 18050 | 0.10 | 0.00 | 0.00 | -3.82 | -97.45% | 10 | 38 | 12.50% |
| NDXP240425C18075000 | 4/24/2024 4:16 PM | 18075 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 12.50% |
| NDXP240425C18100000 | 4/25/2024 6:50 PM | 18100 | 0.12 | 0.00 | 0.15 | -0.83 | -87.37% | 22 | 48 | 25.24% |
| NDXP240425C18110000 | 4/24/2024 5:47 PM | 18110 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 12.50% |
| NDXP240425C18125000 | 4/24/2024 8:06 PM | 18125 | 2.66 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 22 | 12.50% |
| NDXP240425C18150000 | 4/25/2024 7:42 PM | 18150 | 0.05 | 0.00 | 0.05 | -2.56 | -98.08% | 11 | 50 | 24.51% |
| NDXP240425C18175000 | 4/25/2024 7:14 PM | 18175 | 0.05 | 0.00 | 0.05 | -0.67 | -93.06% | 2 | 15 | 25.29% |
| NDXP240425C18200000 | 4/25/2024 5:18 PM | 18200 | 0.05 | 0.00 | 0.00 | -0.65 | -92.86% | 37 | 192 | 12.50% |
| NDXP240425C18225000 | 4/24/2024 6:49 PM | 18225 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 12.50% |
| NDXP240425C18250000 | 4/25/2024 5:04 PM | 18250 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 12 | 43 | 29.15% |
| NDXP240425C18275000 | 4/24/2024 1:36 PM | 18275 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 12.50% |
| NDXP240425C18290000 | 4/18/2024 6:09 PM | 18290 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 12.50% |
| NDXP240425C18300000 | 4/25/2024 4:56 PM | 18300 | 0.05 | 0.00 | 0.00 | -0.77 | -93.90% | 1 | 365 | 12.50% |
| NDXP240425C18310000 | 4/18/2024 6:11 PM | 18310 | 4.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 13 | 12.50% |
| NDXP240425C18320000 | 4/18/2024 6:11 PM | 18320 | 4.44 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 12.50% |
| NDXP240425C18330000 | 4/24/2024 1:52 PM | 18330 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 12.50% |
| NDXP240425C18350000 | 4/24/2024 7:34 PM | 18350 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 37 | 12.50% |
| NDXP240425C18360000 | 4/18/2024 1:32 PM | 18360 | 6.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 30 | 12.50% |
| NDXP240425C18370000 | 4/18/2024 1:32 PM | 18370 | 6.23 | 0.00 | 0.00 | 0.00 | 0.00% | - | 23 | 12.50% |
| NDXP240425C18375000 | 4/24/2024 2:56 PM | 18375 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| NDXP240425C18380000 | 4/18/2024 1:33 PM | 18380 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 13 | 12.50% |
| NDXP240425C18390000 | 4/18/2024 1:33 PM | 18390 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 12.50% |
| NDXP240425C18400000 | 4/24/2024 8:04 PM | 18400 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 9 | 25.00% |
| NDXP240425C18425000 | 4/17/2024 3:04 PM | 18425 | 13.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 25.00% |
| NDXP240425C18450000 | 4/12/2024 2:45 PM | 18450 | 103.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| NDXP240425C18475000 | 4/19/2024 3:11 PM | 18475 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 25.00% |
| NDXP240425C18480000 | 4/15/2024 2:23 PM | 18480 | 64.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 25.00% |
| NDXP240425C18500000 | 4/25/2024 5:30 PM | 18500 | 0.05 | 0.00 | 0.00 | -0.47 | -90.38% | 16 | 32 | 25.00% |
| NDXP240425C18550000 | 4/24/2024 4:14 PM | 18550 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
| NDXP240425C18560000 | 4/17/2024 1:50 PM | 18560 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NDXP240425C18575000 | 4/17/2024 3:14 PM | 18575 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| NDXP240425C18600000 | 4/24/2024 6:49 PM | 18600 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 62 | 25.00% |
| NDXP240425C18625000 | 4/24/2024 3:57 PM | 18625 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 25.00% |
| NDXP240425C18640000 | 4/16/2024 1:41 PM | 18640 | 11.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| NDXP240425C18650000 | 4/15/2024 5:28 PM | 18650 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| NDXP240425C18700000 | 4/17/2024 1:32 PM | 18700 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 23 | 25.00% |
| NDXP240425C18725000 | 4/24/2024 2:43 PM | 18725 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 37 | 25.00% |
| NDXP240425C18750000 | 4/24/2024 1:37 PM | 18750 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 21 | 25.00% |
| NDXP240425C18760000 | 4/17/2024 1:36 PM | 18760 | 4.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| NDXP240425C18775000 | 4/17/2024 1:32 PM | 18775 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NDXP240425C18790000 | 4/17/2024 1:32 PM | 18790 | 4.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NDXP240425C18800000 | 4/24/2024 2:43 PM | 18800 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 24 | 25.00% |
| NDXP240425C18825000 | 4/24/2024 3:22 PM | 18825 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 21 | 25.00% |
| NDXP240425C18850000 | 4/17/2024 1:49 PM | 18850 | 2.54 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 13 | 25.00% |
| NDXP240425C18875000 | 4/12/2024 4:11 PM | 18875 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| NDXP240425C18900000 | 4/24/2024 7:43 PM | 18900 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 25.00% |
| NDXP240425C18950000 | 4/24/2024 6:08 PM | 18950 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
| NDXP240425C18975000 | 4/16/2024 3:46 PM | 18975 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| NDXP240425C19025000 | 4/19/2024 4:44 PM | 19025 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 25.00% |
| NDXP240425C19050000 | 4/24/2024 4:21 PM | 19050 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 25.00% |
| NDXP240425C19100000 | 4/18/2024 7:16 PM | 19100 | 0.79 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 51.95% |
| NDXP240425C19250000 | 4/8/2024 1:30 PM | 19250 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240425P15600000 | 4/25/2024 4:40 PM | 15600 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 233 | 52 | 59.77% |
| NDXP240425P15650000 | 4/19/2024 1:31 PM | 15650 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| NDXP240425P15875000 | 4/17/2024 8:09 PM | 15875 | 5.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| NDXP240425P16025000 | 4/17/2024 8:09 PM | 16025 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| NDXP240425P16100000 | 4/25/2024 5:10 PM | 16100 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 5 | 55 | 45.90% |
| NDXP240425P16125000 | 4/18/2024 1:35 PM | 16125 | 6.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 51 | 25.00% |
| NDXP240425P16200000 | 4/23/2024 2:27 PM | 16200 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 12 | 25.00% |
| NDXP240425P16225000 | 4/17/2024 2:53 PM | 16225 | 8.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 25 | 25.00% |
| NDXP240425P16250000 | 4/24/2024 1:46 PM | 16250 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 25.00% |
| NDXP240425P16300000 | 4/25/2024 3:23 PM | 16300 | 0.15 | 0.00 | 0.30 | -0.70 | -82.35% | 2 | 19 | 45.65% |
| NDXP240425P16325000 | 4/16/2024 3:45 PM | 16325 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| NDXP240425P16350000 | 4/23/2024 2:27 PM | 16350 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 30 | 25.00% |
| NDXP240425P16375000 | 4/25/2024 4:14 PM | 16375 | 0.17 | 0.00 | 0.05 | -10.65 | -98.43% | 1 | 16 | 36.72% |
| NDXP240425P16400000 | 4/25/2024 3:59 PM | 16400 | 0.15 | 0.00 | 0.00 | -0.90 | -85.71% | 10 | 43 | 25.00% |
| NDXP240425P16425000 | 4/25/2024 1:59 PM | 16425 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 1 | 45 | 25.00% |
| NDXP240425P16450000 | 4/25/2024 3:29 PM | 16450 | 0.20 | 0.00 | 0.00 | -0.26 | -56.52% | 4 | 20 | 25.00% |
| NDXP240425P16475000 | 4/24/2024 7:57 PM | 16475 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| NDXP240425P16500000 | 4/25/2024 7:03 PM | 16500 | 0.05 | 0.00 | 0.00 | -0.60 | -92.31% | 24 | 68 | 25.00% |
| NDXP240425P16550000 | 4/25/2024 5:11 PM | 16550 | 0.15 | 0.00 | 0.00 | -0.54 | -78.26% | 2 | 24 | 12.50% |
| NDXP240425P16570000 | 4/25/2024 1:37 PM | 16570 | 0.35 | 0.00 | 0.00 | -17.87 | -98.08% | 1 | 1 | 12.50% |
| NDXP240425P16575000 | 4/25/2024 1:41 PM | 16575 | 0.31 | 0.00 | 0.00 | -0.09 | -22.50% | 22 | 14 | 12.50% |
| NDXP240425P16600000 | 4/25/2024 1:45 PM | 16600 | 0.50 | 0.00 | 0.00 | -0.13 | -20.63% | 8 | 126 | 12.50% |
| NDXP240425P16625000 | 4/25/2024 7:04 PM | 16625 | 0.10 | 0.00 | 0.05 | -0.52 | -83.87% | 11 | 57 | 28.42% |
| NDXP240425P16650000 | 4/24/2024 7:51 PM | 16650 | 0.64 | 0.00 | 0.00 | 0.19 | 42.22% | 8 | 4 | 12.50% |
| NDXP240425P16660000 | 4/22/2024 1:30 PM | 16660 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NDXP240425P16700000 | 4/25/2024 3:28 PM | 16700 | 0.45 | 0.00 | 0.00 | -0.13 | -22.41% | 31 | 109 | 12.50% |
| NDXP240425P16800000 | 4/25/2024 6:29 PM | 16800 | 0.25 | 0.00 | 0.35 | -0.64 | -71.91% | 140 | 20 | 27.03% |
| NDXP240425P16810000 | 4/25/2024 4:22 PM | 16810 | 0.10 | 0.00 | 1.50 | -0.66 | -86.84% | 5 | 8 | 31.85% |
| NDXP240425P16825000 | 4/25/2024 3:28 PM | 16825 | 0.42 | 0.00 | 0.00 | -5.37 | -92.75% | 9 | 21 | 12.50% |
| NDXP240425P16840000 | 4/25/2024 7:12 PM | 16840 | 0.10 | 0.00 | 0.00 | -0.84 | -89.36% | 18 | 6 | 12.50% |
| NDXP240425P16875000 | 4/25/2024 7:15 PM | 16875 | 0.19 | 0.00 | 1.20 | -0.66 | -77.65% | 17 | 8 | 28.02% |
| NDXP240425P16900000 | 4/25/2024 6:33 PM | 16900 | 0.11 | 0.00 | 6.50 | -0.94 | -89.52% | 188 | 201 | 35.64% |
| NDXP240425P16950000 | 4/25/2024 7:54 PM | 16950 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 182 | 57 | 17.48% |
| NDXP240425P16975000 | 4/25/2024 7:46 PM | 16975 | 0.05 | 0.00 | 1.55 | -5.57 | -99.11% | 136 | 75 | 24.45% |
| NDXP240425P17000000 | 4/25/2024 7:26 PM | 17000 | 0.05 | 0.00 | 1.15 | -2.55 | -98.08% | 741 | 284 | 22.28% |
| NDXP240425P17025000 | 4/25/2024 7:58 PM | 17025 | 0.05 | 0.00 | 0.00 | -3.95 | -98.75% | 177 | 18 | 6.25% |
| NDXP240425P17040000 | 4/25/2024 5:50 PM | 17040 | 0.25 | 0.00 | 0.00 | -6.63 | -96.37% | 163 | 8 | 6.25% |
| NDXP240425P17050000 | 4/25/2024 6:54 PM | 17050 | 0.35 | 0.00 | 0.00 | -7.10 | -95.30% | 356 | 65 | 6.25% |
| NDXP240425P17090000 | 4/25/2024 7:05 PM | 17090 | 0.15 | 0.00 | 19.80 | -2.61 | -94.57% | 197 | 11 | 33.52% |
| NDXP240425P17100000 | 4/25/2024 7:33 PM | 17100 | 0.05 | 0.00 | 0.10 | -5.95 | -99.17% | 557 | 77 | 13.21% |
| NDXP240425P17125000 | 4/25/2024 7:59 PM | 17125 | 0.05 | 0.00 | 0.05 | -3.95 | -98.75% | 515 | 25 | 11.52% |
| NDXP240425P17160000 | 4/25/2024 7:59 PM | 17160 | 0.05 | 0.00 | 0.00 | -11.55 | -99.57% | 162 | 35 | 6.25% |
| NDXP240425P17170000 | 4/25/2024 7:20 PM | 17170 | 0.08 | 0.00 | 20.00 | -5.47 | -98.56% | 164 | 33 | 27.98% |
| NDXP240425P17175000 | 4/25/2024 7:40 PM | 17175 | 0.13 | 0.00 | 0.00 | -16.92 | -99.24% | 120 | 2 | 6.25% |
| NDXP240425P17180000 | 4/25/2024 7:40 PM | 17180 | 0.13 | 0.00 | 0.25 | -25.27 | -99.49% | 203 | 14 | 11.35% |
| NDXP240425P17190000 | 4/25/2024 7:18 PM | 17190 | 0.23 | 0.00 | 0.00 | -20.07 | -98.87% | 232 | 11 | 6.25% |
| NDXP240425P17200000 | 4/25/2024 7:43 PM | 17200 | 0.05 | 0.00 | 0.10 | -15.35 | -99.68% | 511 | 158 | 9.52% |
| NDXP240425P17210000 | 4/25/2024 7:20 PM | 17210 | 0.30 | 0.00 | 2.60 | -7.70 | -96.25% | 226 | 13 | 14.57% |
| NDXP240425P17225000 | 4/25/2024 7:29 PM | 17225 | 0.08 | 0.00 | 0.00 | -8.67 | -99.09% | 64 | 6 | 3.13% |
| NDXP240425P17250000 | 4/25/2024 7:47 PM | 17250 | 0.15 | 0.00 | 0.15 | -25.44 | -99.22% | 438 | 40 | 7.98% |
| NDXP240425P17260000 | 4/25/2024 7:41 PM | 17260 | 0.44 | 0.00 | 0.15 | -20.89 | -97.94% | 221 | 9 | 7.59% |
| NDXP240425P17270000 | 4/25/2024 7:42 PM | 17270 | 0.38 | 0.00 | 0.35 | -12.32 | -97.01% | 190 | 22 | 8.01% |
| NDXP240425P17275000 | 4/25/2024 7:52 PM | 17275 | 0.10 | 0.00 | 0.00 | -30.95 | -99.68% | 140 | 10 | 3.13% |
| NDXP240425P17300000 | 4/25/2024 7:56 PM | 17300 | 0.10 | 0.00 | 0.10 | -34.20 | -99.71% | 774 | 168 | 5.71% |
| NDXP240425P17325000 | 4/25/2024 7:53 PM | 17325 | 0.24 | 0.00 | 0.10 | -18.61 | -98.73% | 293 | 19 | 4.73% |
| NDXP240425P17330000 | 4/25/2024 7:55 PM | 17330 | 0.05 | 0.00 | 2.00 | -43.75 | -99.48% | 234 | 15 | 7.40% |
| NDXP240425P17350000 | 4/25/2024 7:58 PM | 17350 | 0.10 | 0.00 | 0.55 | -28.12 | -99.65% | 542 | 18 | 4.79% |
| NDXP240425P17360000 | 4/25/2024 7:55 PM | 17360 | 0.10 | 0.00 | 0.10 | -26.39 | -97.70% | 240 | 23 | 3.32% |
| NDXP240425P17375000 | 4/25/2024 7:58 PM | 17375 | 0.10 | 0.10 | 1.00 | -57.73 | -99.71% | 204 | 25 | 3.99% |
| NDXP240425P17380000 | 4/25/2024 7:58 PM | 17380 | 0.15 | 0.00 | 1.00 | -59.95 | -99.92% | 181 | 14 | 3.71% |
| NDXP240425P17390000 | 4/25/2024 7:57 PM | 17390 | 0.50 | 0.05 | 0.95 | -43.65 | -98.87% | 245 | 9 | 3.09% |
| NDXP240425P17400000 | 4/25/2024 7:59 PM | 17400 | 0.40 | 0.20 | 1.00 | -34.20 | -98.84% | 429 | 12 | 2.53% |
| NDXP240425P17410000 | 4/25/2024 7:59 PM | 17410 | 1.00 | 0.30 | 1.00 | -53.80 | -99.41% | 148 | 4 | 1.90% |
| NDXP240425P17420000 | 4/25/2024 7:59 PM | 17420 | 1.50 | 0.50 | 1.00 | -44.00 | -96.70% | 60 | 3 | 1.21% |
| NDXP240425P17425000 | 4/25/2024 7:59 PM | 17425 | 3.10 | 2.00 | 0.00 | -40.00 | -92.81% | 116 | 14 | 0.20% |
| NDXP240425P17440000 | 4/25/2024 7:58 PM | 17440 | 4.00 | 2.00 | 4.60 | -41.40 | -84.46% | 107 | 5 | 0.00% |
| NDXP240425P17450000 | 4/25/2024 7:59 PM | 17450 | 18.75 | 14.00 | 22.20 | -30.35 | -61.81% | 158 | 10 | 2.59% |
| NDXP240425P17460000 | 4/25/2024 7:59 PM | 17460 | 24.00 | 0.20 | 0.00 | -29.62 | -55.24% | 103 | 10 | 0.00% |
| NDXP240425P17470000 | 4/25/2024 7:59 PM | 17470 | 37.75 | 21.20 | 41.20 | -17.29 | -31.41% | 70 | 14 | 3.52% |
| NDXP240425P17475000 | 4/25/2024 7:23 PM | 17475 | 22.30 | 27.00 | 47.00 | -36.67 | -62.18% | 18 | 15 | 4.29% |
| NDXP240425P17480000 | 4/25/2024 7:58 PM | 17480 | 44.68 | 31.80 | 51.80 | -37.52 | -45.64% | 24 | 9 | 4.51% |
| NDXP240425P17490000 | 4/25/2024 7:58 PM | 17490 | 54.53 | 40.70 | 60.70 | -4.74 | -8.00% | 41 | 27 | 4.38% |
| NDXP240425P17500000 | 4/25/2024 7:19 PM | 17500 | 39.47 | 51.80 | 71.80 | -85.43 | -68.40% | 50 | 52 | 5.77% |
| NDXP240425P17540000 | 4/25/2024 6:28 PM | 17540 | 134.93 | 0.00 | 0.00 | -5.07 | -3.62% | 3 | 4 | 0.00% |
| NDXP240425P17550000 | 4/25/2024 7:26 PM | 17550 | 85.10 | 0.00 | 0.00 | -4.90 | -5.44% | 13 | 16 | 0.00% |
| NDXP240425P17560000 | 4/25/2024 6:23 PM | 17560 | 123.60 | 0.00 | 0.00 | -0.30 | -0.24% | 2 | 2 | 0.00% |
| NDXP240425P17570000 | 4/25/2024 3:39 PM | 17570 | 307.44 | 0.00 | 0.00 | 144.44 | 88.61% | 1 | 6 | 0.00% |
| NDXP240425P17575000 | 4/24/2024 6:09 PM | 17575 | 102.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 7 | 0.00% |
| NDXP240425P17580000 | 4/25/2024 7:27 PM | 17580 | 120.80 | 0.00 | 0.00 | 19.30 | 19.01% | 3 | 8 | 0.00% |
| NDXP240425P17600000 | 4/25/2024 7:00 PM | 17600 | 199.90 | 0.00 | 0.00 | 51.90 | 35.07% | 5 | 75 | 0.00% |
| NDXP240425P17610000 | 4/24/2024 5:45 PM | 17610 | 115.14 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1 | 0.00% |
| NDXP240425P17625000 | 4/24/2024 7:22 PM | 17625 | 147.08 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 13 | 0.00% |
| NDXP240425P17630000 | 4/24/2024 6:29 PM | 17630 | 158.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 16 | 0.00% |
| NDXP240425P17650000 | 4/24/2024 7:10 PM | 17650 | 171.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 13 | 0.00% |
| NDXP240425P17675000 | 4/16/2024 1:41 PM | 17675 | 219.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240425P17700000 | 4/25/2024 5:37 PM | 17700 | 295.66 | 0.00 | 0.00 | 110.36 | 59.56% | 4 | 5 | 0.00% |
| NDXP240425P17710000 | 4/25/2024 5:37 PM | 17710 | 305.24 | 0.00 | 0.00 | -33.34 | -9.85% | 2 | 5 | 0.00% |
| NDXP240425P17720000 | 4/24/2024 1:38 PM | 17720 | 148.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240425P17725000 | 4/24/2024 1:38 PM | 17725 | 151.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NDXP240425P17740000 | 4/17/2024 3:14 PM | 17740 | 249.28 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NDXP240425P17750000 | 4/25/2024 6:36 PM | 17750 | 356.10 | 0.00 | 0.00 | 110.93 | 45.25% | 15 | 29 | 0.00% |
| NDXP240425P17775000 | 4/12/2024 4:10 PM | 17775 | 135.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240425P17800000 | 4/25/2024 5:42 PM | 17800 | 399.56 | 0.00 | 0.00 | 139.56 | 53.68% | 7 | 15 | 0.00% |
| NDXP240425P17810000 | 4/25/2024 6:47 PM | 17810 | 434.75 | 0.00 | 0.00 | -120.37 | -21.68% | 10 | 11 | 0.00% |
| NDXP240425P17820000 | 4/22/2024 7:16 PM | 17820 | 544.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDXP240425P17825000 | 4/11/2024 3:22 PM | 17825 | 139.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P17850000 | 4/25/2024 2:43 PM | 17850 | 605.27 | 0.00 | 0.00 | 314.42 | 108.10% | 5 | 11 | 0.00% |
| NDXP240425P17875000 | 4/23/2024 1:42 PM | 17875 | 549.76 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| NDXP240425P17900000 | 4/24/2024 3:50 PM | 17900 | 409.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| NDXP240425P17925000 | 4/19/2024 6:34 PM | 17925 | 840.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| NDXP240425P17940000 | 4/19/2024 6:45 PM | 17940 | 911.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDXP240425P17950000 | 4/25/2024 2:24 PM | 17950 | 642.30 | 0.00 | 0.00 | -279.10 | -30.29% | 4 | 2 | 0.00% |
| NDXP240425P17970000 | 4/24/2024 4:10 PM | 17970 | 501.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| NDXP240425P17975000 | 4/19/2024 2:58 PM | 17975 | 724.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NDXP240425P17990000 | 4/25/2024 2:37 PM | 17990 | 726.40 | 0.00 | 0.00 | 264.30 | 57.20% | 1 | 3 | 0.00% |
| NDXP240425P18000000 | 4/25/2024 2:37 PM | 18000 | 736.65 | 0.00 | 0.00 | 266.60 | 56.72% | 1 | 10 | 0.00% |
| NDXP240425P18025000 | 4/11/2024 4:18 PM | 18025 | 186.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| NDXP240425P18030000 | 4/12/2024 6:32 PM | 18030 | 257.92 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 5 | 0.00% |
| NDXP240425P18075000 | 4/22/2024 5:21 PM | 18075 | 897.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| NDXP240425P18100000 | 4/24/2024 4:59 PM | 18100 | 613.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240425P18125000 | 4/24/2024 4:59 PM | 18125 | 638.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240425P18140000 | 4/15/2024 1:30 PM | 18140 | 206.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18150000 | 4/24/2024 3:22 PM | 18150 | 628.58 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| NDXP240425P18160000 | 4/15/2024 1:30 PM | 18160 | 214.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18175000 | 4/11/2024 7:48 PM | 18175 | 157.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18200000 | 4/25/2024 1:39 PM | 18200 | 953.99 | 0.00 | 0.00 | 291.64 | 44.03% | 11 | 13 | 0.00% |
| NDXP240425P18220000 | 4/23/2024 1:31 PM | 18220 | 922.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240425P18225000 | 4/22/2024 1:38 PM | 18225 | 1,065.91 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| NDXP240425P18230000 | 4/22/2024 1:31 PM | 18230 | 1,069.58 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| NDXP240425P18240000 | 4/22/2024 1:31 PM | 18240 | 1,094.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDXP240425P18250000 | 4/18/2024 1:31 PM | 18250 | 734.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| NDXP240425P18260000 | 4/25/2024 7:18 PM | 18260 | 810.00 | 835.00 | 0.00 | 20.77 | 2.63% | 13 | 18 | 0.00% |
| NDXP240425P18270000 | 4/17/2024 2:03 PM | 18270 | 577.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18275000 | 4/17/2024 1:31 PM | 18275 | 519.81 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| NDXP240425P18280000 | 4/17/2024 1:30 PM | 18280 | 520.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| NDXP240425P18290000 | 4/17/2024 1:30 PM | 18290 | 528.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18400000 | 3/22/2024 4:32 PM | 18400 | 343.76 | 1,336.90 | 1,359.90 | 0.00 | 0.00% | 2 | 1 | 205.52% |
| NDXP240425P18675000 | 4/15/2024 2:08 PM | 18675 | 595.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18800000 | 3/21/2024 3:06 PM | 18800 | 528.05 | 1,736.20 | 1,759.60 | 0.00 | 0.00% | - | 1 | 238.90% |
Related Tickers
^GSPC S&P 500
5,048.42
-0.46%
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
806.44
+0.46%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.37
-3.76%
^FTSE FTSE 100
8,078.86
+0.48%
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
^FCHI CAC 40
8,016.65
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
^N100 Euronext 100 Index
1,504.93
-0.72%
^BFX BEL 20
3,857.94
-0.67%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
^JKSE IDX COMPOSITE
7,155.29
-50.07%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,071.78
+1.08%
^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
3,859.70
+0.72%