Nasdaq GIDS - Free Realtime Quote • USD
NASDAQ 100 (^NDX)
As of 2:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240423C16000000 | 4/18/2024 1:30 PM | 16000 | 1,309.63 | 1,481.60 | 1,508.10 | -211.54 | -13.91% | 2 | 2 | 76.70% |
| NDXP240423C16100000 | 4/18/2024 1:30 PM | 16100 | 1,209.24 | 1,380.40 | 1,412.00 | -213.79 | -15.02% | 2 | 2 | 75.84% |
| NDXP240423C16275000 | 4/23/2024 5:59 PM | 16275 | 1,218.25 | 1,202.40 | 1,235.10 | 331.70 | 37.41% | 20 | 20 | 60.12% |
| NDXP240423C16850000 | 4/23/2024 4:15 PM | 16850 | 614.38 | 628.50 | 660.80 | -610.21 | -49.83% | 1 | 1 | 52.62% |
| NDXP240423C17000000 | 4/23/2024 2:51 PM | 17000 | 413.65 | 487.10 | 504.90 | 190.61 | 85.46% | 3 | 5 | 39.11% |
| NDXP240423C17010000 | 4/23/2024 1:41 PM | 17010 | 298.45 | 477.40 | 497.20 | 176.05 | 143.83% | 1 | 1 | 40.10% |
| NDXP240423C17025000 | 4/23/2024 2:50 PM | 17025 | 400.37 | 461.60 | 480.40 | 190.77 | 91.02% | 1 | 8 | 37.93% |
| NDXP240423C17040000 | 4/22/2024 5:42 PM | 17040 | 199.00 | 448.70 | 467.20 | 0.00 | 0.00% | 18 | 3 | 38.21% |
| NDXP240423C17050000 | 4/23/2024 1:43 PM | 17050 | 289.11 | 433.00 | 450.40 | 115.85 | 66.86% | 2 | 5 | 32.59% |
| NDXP240423C17070000 | 4/22/2024 5:05 PM | 17070 | 138.10 | 421.00 | 438.80 | 0.00 | 0.00% | 6 | 2 | 37.29% |
| NDXP240423C17090000 | 4/23/2024 1:30 PM | 17090 | 209.97 | 399.20 | 415.40 | 115.97 | 123.37% | 3 | 2 | 33.87% |
| NDXP240423C17100000 | 4/23/2024 3:06 PM | 17100 | 312.63 | 389.20 | 408.30 | 135.38 | 76.38% | 2 | 9 | 35.03% |
| NDXP240423C17130000 | 4/22/2024 4:27 PM | 17130 | 274.53 | 355.40 | 372.40 | 188.03 | 217.38% | 2 | 8 | 29.36% |
| NDXP240423C17150000 | 4/23/2024 5:55 PM | 17150 | 342.05 | 336.80 | 353.70 | 202.80 | 145.64% | 5 | 11 | 28.98% |
| NDXP240423C17175000 | 4/23/2024 5:55 PM | 17175 | 317.15 | 311.90 | 327.50 | 239.69 | 309.44% | 4 | 9 | 26.63% |
| NDXP240423C17180000 | 4/22/2024 5:29 PM | 17180 | 88.60 | 307.30 | 324.40 | 0.00 | 0.00% | 5 | 6 | 27.50% |
| NDXP240423C17200000 | 4/23/2024 5:49 PM | 17200 | 284.50 | 290.00 | 306.00 | 220.60 | 345.23% | 39 | 40 | 27.12% |
| NDXP240423C17210000 | 4/23/2024 4:07 PM | 17210 | 241.90 | 277.80 | 292.70 | 178.45 | 281.25% | 11 | 19 | 24.54% |
| NDXP240423C17225000 | 4/23/2024 1:59 PM | 17225 | 220.00 | 260.90 | 276.80 | 163.80 | 291.46% | 25 | 25 | 23.03% |
| NDXP240423C17240000 | 4/23/2024 3:05 PM | 17240 | 172.50 | 252.80 | 265.20 | 126.50 | 275.00% | 3 | 95 | 24.00% |
| NDXP240423C17250000 | 4/23/2024 2:45 PM | 17250 | 186.14 | 237.90 | 251.40 | 143.34 | 334.91% | 20 | 35 | 21.19% |
| NDXP240423C17260000 | 4/23/2024 1:54 PM | 17260 | 124.50 | 230.60 | 243.30 | 83.35 | 202.55% | 6 | 11 | 21.63% |
| NDXP240423C17270000 | 4/23/2024 2:18 PM | 17270 | 132.50 | 216.90 | 231.80 | 92.63 | 232.33% | 33 | 95 | 20.13% |
| NDXP240423C17275000 | 4/23/2024 4:16 PM | 17275 | 198.00 | 217.30 | 230.40 | 161.78 | 446.66% | 4 | 13 | 21.72% |
| NDXP240423C17290000 | 4/23/2024 4:11 PM | 17290 | 160.00 | 195.00 | 209.00 | 126.40 | 376.19% | 20 | 20 | 17.16% |
| NDXP240423C17300000 | 4/23/2024 4:38 PM | 17300 | 168.00 | 190.40 | 204.70 | 141.50 | 533.96% | 77 | 86 | 19.63% |
| NDXP240423C17310000 | 4/23/2024 5:16 PM | 17310 | 135.87 | 180.70 | 191.80 | 90.02 | 196.34% | 75 | 34 | 17.48% |
| NDXP240423C17320000 | 4/23/2024 5:36 PM | 17320 | 142.03 | 169.10 | 182.30 | 119.30 | 524.86% | 38 | 23 | 17.05% |
| NDXP240423C17325000 | 4/23/2024 4:48 PM | 17325 | 153.85 | 168.20 | 180.40 | 130.35 | 554.68% | 42 | 23 | 18.19% |
| NDXP240423C17340000 | 4/23/2024 5:36 PM | 17340 | 121.65 | 147.50 | 161.80 | 104.39 | 604.81% | 55 | 11 | 15.42% |
| NDXP240423C17350000 | 4/23/2024 5:15 PM | 17350 | 129.85 | 141.80 | 156.20 | 114.65 | 754.28% | 142 | 57 | 16.70% |
| NDXP240423C17360000 | 4/23/2024 5:56 PM | 17360 | 136.98 | 129.00 | 142.00 | 94.08 | 219.30% | 35 | 5 | 14.11% |
| NDXP240423C17375000 | 4/23/2024 5:37 PM | 17375 | 90.43 | 113.10 | 124.00 | 79.08 | 696.74% | 117 | 23 | 11.61% |
| NDXP240423C17380000 | 4/23/2024 4:25 PM | 17380 | 91.35 | 110.80 | 123.00 | 67.70 | 286.26% | 45 | 5 | 13.09% |
| NDXP240423C17390000 | 4/23/2024 4:02 PM | 17390 | 73.00 | 101.70 | 112.80 | 60.50 | 484.00% | 53 | 4 | 12.26% |
| NDXP240423C17400000 | 4/23/2024 5:15 PM | 17400 | 57.08 | 95.80 | 102.00 | 48.83 | 591.88% | 627 | 234 | 11.17% |
| NDXP240423C17410000 | 4/23/2024 5:59 PM | 17410 | 89.72 | 89.40 | 95.40 | 82.22 | 1,096.27% | 126 | 25 | 11.70% |
| NDXP240423C17420000 | 4/23/2024 6:01 PM | 17420 | 82.75 | 80.80 | 86.70 | 74.90 | 954.14% | 111 | 8 | 11.32% |
| NDXP240423C17425000 | 4/23/2024 5:59 PM | 17425 | 76.00 | 75.40 | 81.60 | 69.90 | 1,145.90% | 146 | 40 | 10.86% |
| NDXP240423C17430000 | 4/23/2024 5:43 PM | 17430 | 62.00 | 65.70 | 72.00 | 53.27 | 610.19% | 78 | 15 | 8.81% |
| NDXP240423C17440000 | 4/23/2024 5:43 PM | 17440 | 50.00 | 61.80 | 66.30 | 42.23 | 543.50% | 109 | 23 | 9.43% |
| NDXP240423C17450000 | 4/23/2024 6:03 PM | 17450 | 57.00 | 53.30 | 57.00 | 52.65 | 1,210.35% | 699 | 94 | 8.73% |
| NDXP240423C17475000 | 4/23/2024 6:00 PM | 17475 | 38.00 | 37.00 | 39.00 | 34.77 | 1,076.47% | 197 | 22 | 8.18% |
| NDXP240423C17480000 | 4/23/2024 6:00 PM | 17480 | 34.85 | 33.60 | 35.20 | 31.15 | 841.89% | 113 | 3 | 7.93% |
| NDXP240423C17490000 | 4/23/2024 5:59 PM | 17490 | 27.00 | 28.80 | 30.60 | 24.05 | 815.25% | 229 | 2 | 8.14% |
| NDXP240423C17500000 | 4/23/2024 6:04 PM | 17500 | 21.50 | 21.50 | 23.20 | 19.30 | 689.29% | 672 | 166 | 7.42% |
| NDXP240423C17510000 | 4/23/2024 6:02 PM | 17510 | 18.38 | 19.00 | 20.20 | 12.68 | 222.46% | 173 | 8 | 7.77% |
| NDXP240423C17525000 | 4/23/2024 6:04 PM | 17525 | 12.40 | 13.00 | 14.20 | 10.54 | 411.72% | 362 | 21 | 7.58% |
| NDXP240423C17530000 | 4/23/2024 6:03 PM | 17530 | 12.10 | 10.70 | 12.10 | 10.45 | 633.33% | 151 | 23 | 7.39% |
| NDXP240423C17540000 | 4/23/2024 5:59 PM | 17540 | 9.15 | 8.80 | 9.90 | 7.33 | 402.75% | 186 | 47 | 7.54% |
| NDXP240423C17550000 | 4/23/2024 6:03 PM | 17550 | 6.11 | 6.00 | 6.80 | 4.79 | 198.76% | 585 | 48 | 7.18% |
| NDXP240423C17560000 | 4/23/2024 6:00 PM | 17560 | 5.15 | 4.60 | 5.20 | 3.85 | 296.15% | 470 | 15 | 7.22% |
| NDXP240423C17570000 | 4/23/2024 6:03 PM | 17570 | 3.83 | 3.50 | 4.30 | -142.67 | -97.39% | 332 | 1 | 7.45% |
| NDXP240423C17575000 | 4/23/2024 5:55 PM | 17575 | 3.72 | 2.90 | 3.30 | 2.65 | 247.66% | 132 | 30 | 7.22% |
| NDXP240423C17580000 | 4/23/2024 5:56 PM | 17580 | 3.00 | 2.45 | 2.90 | 2.10 | 233.33% | 268 | 19 | 7.27% |
| NDXP240423C17590000 | 4/23/2024 6:02 PM | 17590 | 2.00 | 1.90 | 2.40 | 1.00 | 100.00% | 129 | 12 | 7.52% |
| NDXP240423C17600000 | 4/23/2024 6:02 PM | 17600 | 1.50 | 1.40 | 1.75 | 0.63 | 72.41% | 470 | 86 | 7.54% |
| NDXP240423C17610000 | 4/23/2024 6:02 PM | 17610 | 1.35 | 1.10 | 1.40 | 0.51 | 60.71% | 218 | 25 | 7.72% |
| NDXP240423C17620000 | 4/23/2024 5:43 PM | 17620 | 0.85 | 0.75 | 1.05 | -0.01 | -1.16% | 196 | 9 | 7.80% |
| NDXP240423C17625000 | 4/23/2024 5:51 PM | 17625 | 0.87 | 0.75 | 1.00 | 0.14 | 19.18% | 74 | 32 | 7.98% |
| NDXP240423C17640000 | 4/23/2024 5:47 PM | 17640 | 0.76 | 0.45 | 0.70 | -1.59 | -67.66% | 88 | 7 | 8.20% |
| NDXP240423C17650000 | 4/23/2024 5:25 PM | 17650 | 0.47 | 0.30 | 0.60 | -0.24 | -33.80% | 379 | 52 | 8.45% |
| NDXP240423C17670000 | 4/23/2024 5:56 PM | 17670 | 0.40 | 0.20 | 0.50 | -85.03 | -99.53% | 102 | 1 | 9.10% |
| NDXP240423C17675000 | 4/23/2024 4:51 PM | 17675 | 0.56 | 0.20 | 0.45 | 0.04 | 7.69% | 53 | 18 | 9.18% |
| NDXP240423C17690000 | 4/23/2024 5:49 PM | 17690 | 0.25 | 0.15 | 0.40 | -0.36 | -59.02% | 90 | 11 | 9.66% |
| NDXP240423C17700000 | 4/23/2024 5:49 PM | 17700 | 0.35 | 0.10 | 0.40 | -0.35 | -50.00% | 298 | 236 | 10.08% |
| NDXP240423C17720000 | 4/23/2024 4:38 PM | 17720 | 0.40 | 0.05 | 0.35 | -0.95 | -70.37% | 59 | 17 | 10.72% |
| NDXP240423C17725000 | 4/23/2024 4:51 PM | 17725 | 0.45 | 0.05 | 0.35 | -0.05 | -10.00% | 140 | 43 | 10.92% |
| NDXP240423C17730000 | 4/23/2024 3:50 PM | 17730 | 0.49 | 0.05 | 0.35 | -0.28 | -36.36% | 4 | 3 | 11.12% |
| NDXP240423C17750000 | 4/23/2024 4:29 PM | 17750 | 0.41 | 0.00 | 0.35 | -0.24 | -36.92% | 112 | 52 | 11.93% |
| NDXP240423C17760000 | 4/23/2024 3:54 PM | 17760 | 0.42 | 0.00 | 0.35 | -0.13 | -23.64% | 6 | 6 | 12.33% |
| NDXP240423C17775000 | 4/23/2024 3:35 PM | 17775 | 0.41 | 0.10 | 0.35 | -0.14 | -25.45% | 5 | 5 | 12.92% |
| NDXP240423C17790000 | 4/23/2024 4:43 PM | 17790 | 0.35 | 0.00 | 0.30 | -0.38 | -52.05% | 17 | 5 | 13.27% |
| NDXP240423C17800000 | 4/23/2024 3:51 PM | 17800 | 0.25 | 0.00 | 0.30 | -0.15 | -37.50% | 8 | 488 | 13.65% |
| NDXP240423C17810000 | 4/23/2024 2:38 PM | 17810 | 0.25 | 0.00 | 0.30 | -0.37 | -59.68% | 3 | 33 | 14.04% |
| NDXP240423C17820000 | 4/23/2024 2:31 PM | 17820 | 0.55 | 0.00 | 0.30 | -0.04 | -6.78% | 2 | 2 | 14.43% |
| NDXP240423C17825000 | 4/23/2024 5:34 PM | 17825 | 0.14 | 0.00 | 0.25 | -0.28 | -66.67% | 4 | 19 | 14.32% |
| NDXP240423C17840000 | 4/23/2024 2:26 PM | 17840 | 0.45 | 0.00 | 0.30 | -0.02 | -4.26% | 10 | 9 | 15.19% |
| NDXP240423C17850000 | 4/23/2024 4:17 PM | 17850 | 0.31 | 0.00 | 0.25 | -0.15 | -32.61% | 23 | 64 | 15.25% |
| NDXP240423C17860000 | 4/23/2024 3:35 PM | 17860 | 0.21 | 0.00 | 0.25 | -0.42 | -66.67% | 1 | 19 | 15.63% |
| NDXP240423C17870000 | 4/22/2024 1:48 PM | 17870 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 9 | 15.99% |
| NDXP240423C17875000 | 4/23/2024 4:56 PM | 17875 | 0.15 | 0.00 | 0.25 | -0.40 | -72.73% | 4 | 21 | 16.19% |
| NDXP240423C17900000 | 4/23/2024 2:48 PM | 17900 | 0.25 | 0.05 | 0.25 | -0.02 | -7.41% | 4 | 40 | 17.12% |
| NDXP240423C17950000 | 4/22/2024 8:09 PM | 17950 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 17 | 43 | 18.51% |
| NDXP240423C17960000 | 4/23/2024 2:17 PM | 17960 | 0.15 | 0.00 | 0.20 | -20.55 | -99.28% | 11 | 3 | 18.85% |
| NDXP240423C17970000 | 4/18/2024 5:42 PM | 17970 | 9.11 | 0.00 | 0.20 | 0.00 | 0.00% | - | 12 | 19.21% |
| NDXP240423C17975000 | 4/18/2024 3:13 PM | 17975 | 22.43 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 19.39% |
| NDXP240423C17980000 | 4/18/2024 2:22 PM | 17980 | 18.60 | 0.00 | 0.20 | 0.00 | 0.00% | - | 7 | 19.56% |
| NDXP240423C17990000 | 4/22/2024 7:57 PM | 17990 | 0.25 | 0.00 | 0.20 | -0.05 | -16.67% | 1 | 5 | 19.92% |
| NDXP240423C18000000 | 4/23/2024 5:23 PM | 18000 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 27 | 110 | 17.87% |
| NDXP240423C18025000 | 4/19/2024 3:18 PM | 18025 | 1.36 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 14 | 21.14% |
| NDXP240423C18030000 | 4/19/2024 2:12 PM | 18030 | 1.93 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 11 | 21.33% |
| NDXP240423C18040000 | 4/18/2024 3:40 PM | 18040 | 12.50 | 0.00 | 0.20 | 0.00 | 0.00% | - | 3 | 21.68% |
| NDXP240423C18050000 | 4/22/2024 8:04 PM | 18050 | 0.15 | 0.00 | 0.25 | 0.05 | 50.00% | 3 | 57 | 22.53% |
| NDXP240423C18060000 | 4/18/2024 4:07 PM | 18060 | 10.00 | 0.00 | 0.25 | 0.00 | 0.00% | - | 0 | 22.89% |
| NDXP240423C18075000 | 4/11/2024 6:48 PM | 18075 | 377.59 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 22.90% |
| NDXP240423C18080000 | 4/18/2024 3:08 PM | 18080 | 11.65 | 0.00 | 0.20 | 0.00 | 0.00% | - | 10 | 23.07% |
| NDXP240423C18090000 | 4/18/2024 3:08 PM | 18090 | 10.95 | 0.00 | 0.20 | 0.00 | 0.00% | - | 10 | 23.41% |
| NDXP240423C18100000 | 4/23/2024 2:26 PM | 18100 | 0.13 | 0.00 | 0.20 | -0.22 | -62.86% | 3 | 25 | 23.76% |
| NDXP240423C18125000 | 4/22/2024 3:18 PM | 18125 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 5 | 24.63% |
| NDXP240423C18130000 | 4/18/2024 8:06 PM | 18130 | 2.50 | 0.00 | 0.20 | 0.00 | 0.00% | - | 0 | 24.81% |
| NDXP240423C18140000 | 4/12/2024 6:09 PM | 18140 | 169.28 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 25.15% |
| NDXP240423C18150000 | 4/23/2024 5:20 PM | 18150 | 0.05 | 0.00 | 0.20 | -1.00 | -95.24% | 2 | 50 | 25.49% |
| NDXP240423C18170000 | 4/18/2024 8:06 PM | 18170 | 2.00 | 0.00 | 0.20 | 0.00 | 0.00% | - | 0 | 26.17% |
| NDXP240423C18175000 | 4/22/2024 7:37 PM | 18175 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 5 | 26.34% |
| NDXP240423C18200000 | 4/22/2024 8:10 PM | 18200 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 16 | 37 | 27.17% |
| NDXP240423C18225000 | 4/18/2024 6:13 PM | 18225 | 2.12 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 16 | 28.03% |
| NDXP240423C18250000 | 4/23/2024 2:51 PM | 18250 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 8 | 37 | 27.10% |
| NDXP240423C18270000 | 4/18/2024 7:01 PM | 18270 | 1.73 | 0.00 | 0.20 | 0.00 | 0.00% | - | 9 | 29.54% |
| NDXP240423C18275000 | 4/18/2024 7:01 PM | 18275 | 1.67 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 2 | 29.71% |
| NDXP240423C18300000 | 4/22/2024 3:59 PM | 18300 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 30.54% |
| NDXP240423C18325000 | 4/18/2024 2:05 PM | 18325 | 1.69 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 31.37% |
| NDXP240423C18350000 | 4/23/2024 1:32 PM | 18350 | 0.05 | 0.00 | 0.05 | -36.02 | -99.86% | 10 | 0 | 28.61% |
| NDXP240423C18370000 | 4/17/2024 2:00 PM | 18370 | 9.19 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 32.86% |
| NDXP240423C18375000 | 4/17/2024 2:26 PM | 18375 | 7.07 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 33.03% |
| NDXP240423C18380000 | 4/17/2024 2:00 PM | 18380 | 8.60 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 33.20% |
| NDXP240423C18400000 | 4/23/2024 5:15 PM | 18400 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 14 | 38 | 30.08% |
| NDXP240423C18425000 | 4/15/2024 1:45 PM | 18425 | 67.48 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 34.67% |
| NDXP240423C18440000 | 4/19/2024 4:00 PM | 18440 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 35.16% |
| NDXP240423C18460000 | 4/12/2024 2:56 PM | 18460 | 71.00 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 35.84% |
| NDXP240423C18500000 | 4/23/2024 2:43 PM | 18500 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 15 | 10 | 37.11% |
| NDXP240423C18525000 | 4/15/2024 2:45 PM | 18525 | 30.24 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 0 | 37.94% |
| NDXP240423C18550000 | 4/23/2024 2:26 PM | 18550 | 0.10 | 0.00 | 0.20 | -2.32 | -95.87% | 3 | 4 | 38.75% |
| NDXP240423C18575000 | 4/3/2024 4:04 PM | 18575 | 119.49 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 2 | 39.55% |
| NDXP240423C18590000 | 4/17/2024 1:57 PM | 18590 | 2.55 | 0.00 | 0.20 | 0.00 | 0.00% | - | 5 | 40.04% |
| NDXP240423C18600000 | 4/22/2024 3:52 PM | 18600 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 8 | 40.33% |
| NDXP240423C18625000 | 4/22/2024 3:52 PM | 18625 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 26 | 41.16% |
| NDXP240423C18650000 | 4/22/2024 6:07 PM | 18650 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 32 | 41.94% |
| NDXP240423C18675000 | 4/22/2024 7:47 PM | 18675 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 53 | 38.18% |
| NDXP240423C18690000 | 4/17/2024 1:57 PM | 18690 | 1.68 | 0.00 | 0.20 | 0.00 | 0.00% | - | 4 | 43.21% |
| NDXP240423C18700000 | 4/22/2024 7:01 PM | 18700 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 64 | 43.53% |
| NDXP240423C18725000 | 4/12/2024 1:54 PM | 18725 | 27.80 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 44.34% |
| NDXP240423C18750000 | 4/16/2024 4:35 PM | 18750 | 2.28 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 45.12% |
| NDXP240423C18775000 | 4/15/2024 1:30 PM | 18775 | 11.90 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 45.90% |
| NDXP240423C18800000 | 4/18/2024 4:22 PM | 18800 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | - | 6 | 46.68% |
| NDXP240423C18825000 | 4/15/2024 7:15 PM | 18825 | 2.80 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 47.46% |
| NDXP240423C18850000 | 4/19/2024 2:25 PM | 18850 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 4 | 48.24% |
| NDXP240423C18875000 | 4/9/2024 3:03 PM | 18875 | 17.90 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 49.02% |
| NDXP240423C18900000 | 4/18/2024 3:35 PM | 18900 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | - | 5 | 49.78% |
| NDXP240423C18925000 | 4/1/2024 2:11 PM | 18925 | 82.80 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 50.54% |
| NDXP240423C18980000 | 4/19/2024 6:29 PM | 18980 | 0.28 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 52.25% |
| NDXP240423C19000000 | 4/23/2024 3:01 PM | 19000 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 1 | 15 | 47.36% |
| NDXP240423C19025000 | 4/15/2024 1:46 PM | 19025 | 3.30 | 0.00 | 0.20 | 0.00 | 0.00% | - | 20 | 50.64% |
| NDXP240423C19050000 | 4/19/2024 2:29 PM | 19050 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 16 | 51.37% |
| NDXP240423C19075000 | 4/15/2024 2:29 PM | 19075 | 2.14 | 0.00 | 0.20 | 0.00 | 0.00% | - | 15 | 52.05% |
| NDXP240423C19100000 | 4/11/2024 1:50 PM | 19100 | 3.70 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 52.83% |
| NDXP240423C19200000 | 4/12/2024 3:25 PM | 19200 | 1.95 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 55.66% |
| NDXP240423C19250000 | 4/12/2024 3:25 PM | 19250 | 1.65 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 4 | 57.13% |
| NDXP240423C19300000 | 4/17/2024 7:02 PM | 19300 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 58.50% |
| NDXP240423C19400000 | 4/15/2024 2:08 PM | 19400 | 0.90 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 61.33% |
| NDXP240423C19500000 | 4/22/2024 7:01 PM | 19500 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 58.20% |
| NDXP240423C19600000 | 4/15/2024 1:54 PM | 19600 | 0.68 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 60.74% |
| NDXP240423C19700000 | 3/22/2024 7:50 PM | 19700 | 20.00 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 74.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240423P15600000 | 4/23/2024 3:15 PM | 15600 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 126 | 160 | 61.52% |
| NDXP240423P15650000 | 4/23/2024 3:15 PM | 15650 | 0.05 | 0.00 | 0.05 | -0.49 | -90.74% | 368 | 8 | 59.77% |
| NDXP240423P15800000 | 4/23/2024 5:48 PM | 15800 | 0.05 | 0.00 | 0.05 | -0.52 | -91.23% | 10 | 15 | 55.08% |
| NDXP240423P15825000 | 4/23/2024 2:40 PM | 15825 | 0.05 | 0.00 | 0.20 | -1.95 | -97.50% | 1 | 1 | 59.96% |
| NDXP240423P15850000 | 4/22/2024 6:37 PM | 15850 | 0.31 | 0.00 | 0.20 | 0.00 | 0.00% | 25 | 95 | 59.08% |
| NDXP240423P15900000 | 4/23/2024 5:48 PM | 15900 | 0.05 | 0.00 | 0.20 | -2.56 | -98.08% | 5 | 3 | 57.32% |
| NDXP240423P15950000 | 4/19/2024 1:40 PM | 15950 | 3.93 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 4 | 55.57% |
| NDXP240423P16000000 | 4/22/2024 8:01 PM | 16000 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 29 | 34 | 53.81% |
| NDXP240423P16050000 | 4/22/2024 1:37 PM | 16050 | 1.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 52.10% |
| NDXP240423P16100000 | 4/23/2024 4:04 PM | 16100 | 0.05 | 0.00 | 0.20 | -0.50 | -90.91% | 4 | 21 | 50.39% |
| NDXP240423P16125000 | 4/22/2024 1:45 PM | 16125 | 1.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 52.44% |
| NDXP240423P16150000 | 4/22/2024 8:02 PM | 16150 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 30 | 21 | 51.51% |
| NDXP240423P16200000 | 4/23/2024 2:06 PM | 16200 | 0.05 | 0.00 | 0.20 | -1.31 | -96.32% | 14 | 22 | 49.71% |
| NDXP240423P16225000 | 4/19/2024 7:47 PM | 16225 | 5.30 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 48.78% |
| NDXP240423P16250000 | 4/22/2024 7:34 PM | 16250 | 0.47 | 0.00 | 0.20 | 0.00 | 0.00% | 41 | 38 | 47.85% |
| NDXP240423P16275000 | 4/22/2024 2:17 PM | 16275 | 1.40 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 6 | 46.97% |
| NDXP240423P16300000 | 4/23/2024 1:34 PM | 16300 | 0.17 | 0.00 | 0.20 | -0.39 | -69.64% | 5 | 54 | 46.05% |
| NDXP240423P16325000 | 4/23/2024 5:45 PM | 16325 | 0.05 | 0.00 | 0.20 | -1.60 | -96.97% | 3 | 13 | 45.12% |
| NDXP240423P16350000 | 4/23/2024 5:09 PM | 16350 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 6 | 49 | 41.65% |
| NDXP240423P16400000 | 4/23/2024 4:28 PM | 16400 | 0.11 | 0.00 | 0.20 | -0.44 | -80.00% | 10 | 115 | 42.38% |
| NDXP240423P16425000 | 4/23/2024 3:23 PM | 16425 | 0.17 | 0.00 | 0.20 | -0.60 | -77.92% | 3 | 46 | 41.46% |
| NDXP240423P16450000 | 4/23/2024 5:06 PM | 16450 | 0.15 | 0.00 | 0.20 | -0.29 | -65.91% | 2 | 143 | 40.55% |
| NDXP240423P16475000 | 4/22/2024 8:06 PM | 16475 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 68 | 65 | 39.65% |
| NDXP240423P16500000 | 4/23/2024 5:45 PM | 16500 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 14 | 188 | 36.43% |
| NDXP240423P16510000 | 4/22/2024 5:57 PM | 16510 | 0.80 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 22 | 38.36% |
| NDXP240423P16525000 | 4/22/2024 4:11 PM | 16525 | 1.55 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 8 | 37.79% |
| NDXP240423P16575000 | 4/22/2024 8:06 PM | 16575 | 0.55 | 0.00 | 0.20 | 0.00 | 0.00% | 21 | 14 | 35.99% |
| NDXP240423P16590000 | 4/22/2024 7:23 PM | 16590 | 0.88 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 35.43% |
| NDXP240423P16600000 | 4/23/2024 4:46 PM | 16600 | 0.10 | 0.05 | 0.20 | -0.57 | -85.07% | 7 | 61 | 35.06% |
| NDXP240423P16625000 | 4/23/2024 1:41 PM | 16625 | 0.22 | 0.05 | 0.20 | -0.60 | -73.17% | 1 | 31 | 34.13% |
| NDXP240423P16650000 | 4/23/2024 3:03 PM | 16650 | 0.15 | 0.00 | 0.20 | -0.83 | -84.69% | 7 | 28 | 33.23% |
| NDXP240423P16660000 | 4/22/2024 8:02 PM | 16660 | 0.80 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 9 | 32.86% |
| NDXP240423P16670000 | 4/22/2024 7:34 PM | 16670 | 1.23 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 2 | 32.50% |
| NDXP240423P16675000 | 4/22/2024 6:21 PM | 16675 | 0.97 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 20 | 32.30% |
| NDXP240423P16690000 | 4/22/2024 7:48 PM | 16690 | 1.05 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 5 | 31.76% |
| NDXP240423P16700000 | 4/23/2024 4:35 PM | 16700 | 0.05 | 0.05 | 0.20 | -0.75 | -93.75% | 4 | 96 | 31.40% |
| NDXP240423P16710000 | 4/23/2024 3:52 PM | 16710 | 0.10 | 0.00 | 0.20 | -1.02 | -91.07% | 3 | 3 | 31.01% |
| NDXP240423P16720000 | 4/23/2024 2:54 PM | 16720 | 0.27 | 0.00 | 0.20 | -0.83 | -75.45% | 3 | 18 | 30.64% |
| NDXP240423P16725000 | 4/23/2024 3:52 PM | 16725 | 0.25 | 0.00 | 0.20 | -0.92 | -78.63% | 3 | 55 | 30.47% |
| NDXP240423P16730000 | 4/23/2024 2:28 PM | 16730 | 0.20 | 0.00 | 0.20 | -8.85 | -97.79% | 2 | 5 | 30.27% |
| NDXP240423P16740000 | 4/22/2024 7:56 PM | 16740 | 1.35 | 0.05 | 0.20 | 0.00 | 0.00% | 35 | 36 | 29.91% |
| NDXP240423P16750000 | 4/23/2024 6:00 PM | 16750 | 0.05 | 0.05 | 0.20 | -1.23 | -92.48% | 20 | 42 | 29.54% |
| NDXP240423P16770000 | 4/22/2024 7:18 PM | 16770 | 1.63 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 4 | 28.81% |
| NDXP240423P16775000 | 4/22/2024 7:50 PM | 16775 | 1.58 | 0.00 | 0.20 | 0.00 | 0.00% | 12 | 35 | 28.61% |
| NDXP240423P16800000 | 4/23/2024 5:41 PM | 16800 | 0.10 | 0.05 | 0.20 | -1.87 | -94.92% | 31 | 89 | 27.69% |
| NDXP240423P16810000 | 4/23/2024 5:45 PM | 16810 | 0.10 | 0.00 | 0.20 | -1.82 | -94.79% | 2 | 9 | 27.32% |
| NDXP240423P16820000 | 4/23/2024 4:38 PM | 16820 | 0.20 | 0.00 | 0.20 | -2.25 | -91.84% | 5 | 12 | 26.95% |
| NDXP240423P16825000 | 4/23/2024 3:07 PM | 16825 | 0.34 | 0.00 | 0.20 | -2.23 | -86.77% | 5 | 86 | 26.78% |
| NDXP240423P16850000 | 4/23/2024 1:41 PM | 16850 | 0.60 | 0.00 | 0.20 | -2.05 | -77.36% | 5 | 74 | 25.86% |
| NDXP240423P16870000 | 4/22/2024 2:21 PM | 16870 | 1.05 | 0.00 | 0.25 | -26.30 | -96.16% | 1 | 5 | 25.67% |
| NDXP240423P16875000 | 4/23/2024 5:29 PM | 16875 | 0.15 | 0.00 | 0.25 | -4.48 | -96.76% | 11 | 49 | 25.49% |
| NDXP240423P16900000 | 4/23/2024 6:02 PM | 16900 | 0.10 | 0.10 | 0.25 | -5.30 | -91.54% | 80 | 34 | 24.54% |
| NDXP240423P16925000 | 4/23/2024 2:23 PM | 16925 | 0.73 | 0.00 | 0.25 | -3.37 | -82.20% | 10 | 11 | 23.58% |
| NDXP240423P16940000 | 4/22/2024 8:04 PM | 16940 | 1.77 | 0.00 | 0.25 | -6.87 | -79.51% | 2 | 24 | 23.02% |
| NDXP240423P16950000 | 4/23/2024 3:28 PM | 16950 | 0.55 | 0.00 | 0.25 | -8.35 | -93.82% | 25 | 34 | 22.63% |
| NDXP240423P16960000 | 4/23/2024 1:42 PM | 16960 | 1.65 | 0.00 | 0.15 | -7.68 | -82.32% | 2 | 13 | 21.14% |
| NDXP240423P16970000 | 4/23/2024 3:01 PM | 16970 | 0.45 | 0.00 | 0.25 | -10.65 | -95.95% | 5 | 17 | 21.88% |
| NDXP240423P16980000 | 4/23/2024 4:13 PM | 16980 | 0.27 | 0.00 | 0.25 | -10.13 | -97.40% | 10 | 8 | 21.49% |
| NDXP240423P16990000 | 4/23/2024 3:36 PM | 16990 | 0.40 | 0.00 | 0.25 | -10.80 | -96.43% | 14 | 4 | 21.11% |
| NDXP240423P17000000 | 4/23/2024 4:43 PM | 17000 | 0.35 | 0.00 | 0.25 | -14.25 | -97.60% | 198 | 59 | 20.73% |
| NDXP240423P17020000 | 4/23/2024 2:32 PM | 17020 | 0.75 | 0.00 | 0.30 | -16.88 | -95.75% | 19 | 10 | 20.36% |
| NDXP240423P17025000 | 4/23/2024 2:45 PM | 17025 | 0.59 | 0.00 | 0.30 | -17.71 | -96.78% | 27 | 23 | 20.17% |
| NDXP240423P17030000 | 4/23/2024 1:36 PM | 17030 | 4.00 | 0.00 | 0.30 | -9.35 | -70.04% | 3 | 2 | 19.97% |
| NDXP240423P17050000 | 4/23/2024 6:02 PM | 17050 | 0.05 | 0.00 | 0.30 | -22.95 | -98.20% | 65 | 16 | 19.19% |
| NDXP240423P17070000 | 4/23/2024 4:58 PM | 17070 | 0.54 | 0.00 | 0.30 | -25.76 | -97.95% | 50 | 11 | 18.40% |
| NDXP240423P17075000 | 4/23/2024 3:59 PM | 17075 | 1.00 | 0.00 | 0.30 | -26.53 | -96.37% | 43 | 9 | 18.20% |
| NDXP240423P17080000 | 4/23/2024 4:37 PM | 17080 | 0.40 | 0.05 | 0.30 | -30.19 | -98.69% | 22 | 58 | 18.01% |
| NDXP240423P17100000 | 4/23/2024 5:38 PM | 17100 | 0.32 | 0.05 | 0.35 | -34.78 | -99.09% | 288 | 40 | 17.53% |
| NDXP240423P17110000 | 4/23/2024 5:44 PM | 17110 | 0.18 | 0.05 | 0.35 | -35.12 | -99.49% | 61 | 8 | 17.13% |
| NDXP240423P17120000 | 4/23/2024 5:08 PM | 17120 | 0.50 | 0.10 | 0.35 | -38.90 | -98.73% | 40 | 10 | 16.72% |
| NDXP240423P17125000 | 4/23/2024 5:08 PM | 17125 | 0.50 | 0.05 | 0.35 | -41.37 | -98.81% | 162 | 8 | 16.53% |
| NDXP240423P17130000 | 4/23/2024 5:10 PM | 17130 | 0.40 | 0.05 | 0.35 | -42.69 | -99.07% | 28 | 4 | 16.32% |
| NDXP240423P17140000 | 4/23/2024 4:59 PM | 17140 | 0.57 | 0.05 | 0.35 | -39.13 | -98.56% | 144 | 29 | 15.92% |
| NDXP240423P17150000 | 4/23/2024 6:02 PM | 17150 | 0.25 | 0.05 | 0.35 | -42.25 | -99.32% | 422 | 39 | 15.52% |
| NDXP240423P17170000 | 4/23/2024 5:42 PM | 17170 | 0.38 | 0.10 | 0.40 | -60.17 | -99.37% | 39 | 12 | 14.95% |
| NDXP240423P17175000 | 4/23/2024 5:42 PM | 17175 | 0.37 | 0.10 | 0.40 | -63.10 | -99.42% | 128 | 4 | 14.74% |
| NDXP240423P17200000 | 4/23/2024 6:02 PM | 17200 | 0.35 | 0.15 | 0.30 | -76.47 | -99.54% | 324 | 31 | 13.23% |
| NDXP240423P17225000 | 4/23/2024 5:16 PM | 17225 | 1.45 | 0.20 | 0.55 | -72.85 | -98.05% | 290 | 6 | 13.21% |
| NDXP240423P17230000 | 4/23/2024 5:59 PM | 17230 | 0.35 | 0.25 | 0.55 | -90.15 | -99.61% | 71 | 23 | 13.00% |
| NDXP240423P17250000 | 4/23/2024 5:56 PM | 17250 | 0.50 | 0.30 | 0.50 | -92.42 | -99.46% | 396 | 194 | 11.97% |
| NDXP240423P17275000 | 4/23/2024 5:55 PM | 17275 | 0.63 | 0.45 | 0.75 | -99.17 | -99.37% | 219 | 3 | 11.54% |
| NDXP240423P17280000 | 4/23/2024 5:41 PM | 17280 | 1.26 | 0.45 | 0.75 | -86.04 | -98.56% | 63 | 11 | 11.31% |
| NDXP240423P17290000 | 4/23/2024 6:02 PM | 17290 | 0.64 | 0.55 | 0.85 | -93.36 | -98.51% | 238 | 15 | 11.07% |
| NDXP240423P17300000 | 4/23/2024 5:50 PM | 17300 | 0.95 | 0.70 | 1.00 | -114.20 | -99.17% | 402 | 55 | 10.88% |
| NDXP240423P17310000 | 4/23/2024 6:02 PM | 17310 | 0.96 | 0.85 | 1.05 | -88.74 | -98.89% | 196 | 10 | 10.49% |
| NDXP240423P17320000 | 4/23/2024 5:47 PM | 17320 | 1.60 | 0.80 | 1.20 | -237.90 | -99.33% | 101 | 6 | 10.24% |
| NDXP240423P17330000 | 4/23/2024 5:55 PM | 17330 | 1.25 | 0.95 | 1.35 | -206.15 | -99.40% | 144 | 15 | 9.95% |
| NDXP240423P17340000 | 4/23/2024 5:43 PM | 17340 | 2.42 | 1.15 | 1.50 | -157.03 | -98.48% | 72 | 8 | 9.64% |
| NDXP240423P17350000 | 4/23/2024 6:03 PM | 17350 | 1.48 | 1.40 | 1.70 | -171.50 | -99.13% | 509 | 9 | 9.34% |
| NDXP240423P17360000 | 4/23/2024 5:56 PM | 17360 | 2.08 | 1.60 | 1.95 | -172.28 | -98.81% | 129 | 11 | 9.06% |
| NDXP240423P17370000 | 4/23/2024 6:00 PM | 17370 | 2.35 | 2.00 | 2.50 | -337.63 | -99.31% | 100 | 1 | 9.00% |
| NDXP240423P17375000 | 4/23/2024 5:50 PM | 17375 | 3.62 | 2.15 | 2.65 | -168.48 | -97.90% | 111 | 5 | 8.83% |
| NDXP240423P17380000 | 4/23/2024 5:57 PM | 17380 | 3.00 | 2.35 | 2.75 | -347.35 | -99.14% | 158 | 3 | 8.61% |
| NDXP240423P17390000 | 4/23/2024 5:58 PM | 17390 | 3.60 | 2.70 | 3.20 | -304.85 | -98.83% | 115 | 7 | 8.34% |
| NDXP240423P17400000 | 4/23/2024 6:02 PM | 17400 | 3.90 | 3.50 | 4.00 | -149.40 | -97.46% | 386 | 12 | 8.21% |
| NDXP240423P17410000 | 4/23/2024 6:02 PM | 17410 | 4.52 | 4.50 | 5.00 | -158.34 | -96.94% | 59 | 6 | 8.09% |
| NDXP240423P17425000 | 4/23/2024 6:01 PM | 17425 | 6.00 | 5.90 | 6.40 | -300.15 | -98.04% | 53 | 3 | 7.68% |
| NDXP240423P17430000 | 4/23/2024 6:01 PM | 17430 | 7.00 | 6.30 | 6.80 | -98.10 | -93.34% | 65 | 4 | 7.47% |
| NDXP240423P17440000 | 4/23/2024 6:02 PM | 17440 | 8.50 | 8.20 | 9.00 | -191.25 | -95.74% | 125 | 9 | 7.53% |
| NDXP240423P17450000 | 4/23/2024 6:01 PM | 17450 | 9.96 | 10.00 | 10.80 | -255.59 | -96.25% | 386 | 15 | 7.30% |
| NDXP240423P17460000 | 4/23/2024 6:02 PM | 17460 | 12.70 | 13.00 | 14.20 | -262.35 | -95.38% | 114 | 14 | 7.45% |
| NDXP240423P17470000 | 4/23/2024 6:01 PM | 17470 | 15.00 | 15.30 | 16.20 | -233.52 | -93.96% | 60 | 5 | 7.02% |
| NDXP240423P17475000 | 4/23/2024 6:01 PM | 17475 | 16.66 | 16.90 | 17.80 | -200.74 | -92.34% | 31 | 7 | 6.93% |
| NDXP240423P17480000 | 4/23/2024 6:01 PM | 17480 | 19.00 | 17.80 | 18.90 | -299.87 | -94.04% | 24 | 9 | 6.66% |
| NDXP240423P17490000 | 4/23/2024 6:02 PM | 17490 | 23.60 | 22.70 | 23.90 | -236.40 | -90.92% | 45 | 16 | 6.78% |
| NDXP240423P17500000 | 4/23/2024 6:02 PM | 17500 | 27.40 | 25.80 | 27.20 | -282.69 | -91.16% | 92 | 98 | 6.25% |
| NDXP240423P17510000 | 4/23/2024 2:41 PM | 17510 | 92.08 | 31.20 | 32.60 | -228.69 | -71.29% | 3 | 5 | 6.10% |
| NDXP240423P17520000 | 4/18/2024 7:07 PM | 17520 | 193.20 | 37.40 | 39.50 | 0.00 | 0.00% | - | 7 | 6.19% |
| NDXP240423P17525000 | 4/23/2024 4:01 PM | 17525 | 102.58 | 41.00 | 43.80 | -230.97 | -69.25% | 6 | 10 | 6.44% |
| NDXP240423P17530000 | 4/23/2024 6:00 PM | 17530 | 47.42 | 45.00 | 49.40 | -389.68 | -89.15% | 157 | 16 | 7.09% |
| NDXP240423P17540000 | 4/23/2024 3:01 PM | 17540 | 120.20 | 50.60 | 54.20 | -111.95 | -48.22% | 6 | 7 | 6.08% |
| NDXP240423P17550000 | 4/23/2024 6:00 PM | 17550 | 60.50 | 58.20 | 63.00 | -475.55 | -88.71% | 11 | 1 | 6.31% |
| NDXP240423P17560000 | 4/23/2024 6:01 PM | 17560 | 68.50 | 64.20 | 69.60 | -371.30 | -84.42% | 14 | 2 | 4.98% |
| NDXP240423P17570000 | 4/23/2024 4:54 PM | 17570 | 114.20 | 76.20 | 83.40 | -68.00 | -37.32% | 56 | 1 | 7.89% |
| NDXP240423P17575000 | 4/22/2024 6:38 PM | 17575 | 275.30 | 76.20 | 83.40 | 0.00 | 0.00% | 3 | 3 | 4.02% |
| NDXP240423P17580000 | 4/22/2024 6:38 PM | 17580 | 280.02 | 79.00 | 88.50 | 0.00 | 0.00% | 4 | 4 | 4.54% |
| NDXP240423P17600000 | 4/23/2024 3:27 PM | 17600 | 144.49 | 99.00 | 110.00 | -190.51 | -56.87% | 1 | 15 | 7.54% |
| NDXP240423P17610000 | 4/22/2024 4:26 PM | 17610 | 491.60 | 108.80 | 120.40 | 0.00 | 0.00% | 6 | 5 | 8.45% |
| NDXP240423P17620000 | 4/23/2024 4:55 PM | 17620 | 168.45 | 120.20 | 133.00 | -190.50 | -53.07% | 12 | 13 | 10.90% |
| NDXP240423P17625000 | 4/23/2024 6:00 PM | 17625 | 130.50 | 122.00 | 135.40 | -440.20 | -77.13% | 20 | 14 | 9.27% |
| NDXP240423P17630000 | 4/22/2024 3:15 PM | 17630 | 612.50 | 123.90 | 138.00 | 0.00 | 0.00% | 19 | 12 | 0.00% |
| NDXP240423P17640000 | 4/23/2024 4:11 PM | 17640 | 192.81 | 137.50 | 151.00 | -185.84 | -49.08% | 10 | 10 | 10.63% |
| NDXP240423P17650000 | 4/23/2024 6:01 PM | 17650 | 151.10 | 147.70 | 161.50 | -390.58 | -72.11% | 5 | 13 | 11.61% |
| NDXP240423P17670000 | 4/16/2024 2:31 PM | 17670 | 180.50 | 167.60 | 181.70 | 0.00 | 0.00% | - | 5 | 12.89% |
| NDXP240423P17675000 | 4/16/2024 1:54 PM | 17675 | 187.72 | 172.40 | 186.00 | 0.00 | 0.00% | 1 | 4 | 12.53% |
| NDXP240423P17680000 | 4/15/2024 2:10 PM | 17680 | 65.10 | 178.10 | 193.20 | 0.00 | 0.00% | - | 3 | 14.62% |
| NDXP240423P17690000 | 4/23/2024 2:45 PM | 17690 | 263.93 | 185.60 | 201.80 | -377.27 | -58.84% | 2 | 2 | 14.08% |
| NDXP240423P17700000 | 4/23/2024 5:48 PM | 17700 | 219.05 | 197.80 | 212.80 | -235.55 | -51.81% | 5 | 10 | 15.47% |
| NDXP240423P17710000 | 4/23/2024 2:08 PM | 17710 | 325.59 | 207.50 | 223.30 | -371.71 | -53.31% | 3 | 2 | 16.43% |
| NDXP240423P17720000 | 4/16/2024 2:31 PM | 17720 | 202.00 | 217.10 | 233.10 | 0.00 | 0.00% | - | 2 | 16.84% |
| NDXP240423P17725000 | 4/16/2024 2:52 PM | 17725 | 199.90 | 224.50 | 241.80 | 0.00 | 0.00% | 1 | 1 | 19.71% |
| NDXP240423P17740000 | 4/17/2024 4:50 PM | 17740 | 311.70 | 238.50 | 254.60 | 0.00 | 0.00% | - | 1 | 19.12% |
| NDXP240423P17750000 | 4/19/2024 1:38 PM | 17750 | 466.32 | 247.60 | 262.50 | 0.00 | 0.00% | 1 | 29 | 17.98% |
| NDXP240423P17760000 | 4/19/2024 6:38 PM | 17760 | 709.70 | 255.60 | 272.70 | 0.00 | 0.00% | 3 | 1 | 18.70% |
| NDXP240423P17775000 | 4/1/2024 1:53 PM | 17775 | 83.30 | 275.20 | 291.70 | 0.00 | 0.00% | - | 9 | 22.65% |
| NDXP240423P17790000 | 4/19/2024 1:45 PM | 17790 | 456.90 | 287.50 | 303.30 | 0.00 | 0.00% | 2 | 0 | 20.86% |
| NDXP240423P17800000 | 4/23/2024 5:32 PM | 17800 | 342.20 | 291.90 | 309.70 | -182.95 | -34.84% | 5 | 7 | 16.97% |
| NDXP240423P17810000 | 4/22/2024 3:45 PM | 17810 | 737.00 | 305.90 | 323.10 | 0.00 | 0.00% | 2 | 2 | 21.75% |
| NDXP240423P17820000 | 4/19/2024 2:28 PM | 17820 | 619.33 | 316.50 | 333.10 | 0.00 | 0.00% | 2 | 2 | 22.28% |
| NDXP240423P17825000 | 4/18/2024 2:36 PM | 17825 | 325.55 | 322.10 | 337.40 | 0.00 | 0.00% | 1 | 1 | 21.84% |
| NDXP240423P17840000 | 4/16/2024 3:24 PM | 17840 | 232.75 | 335.90 | 353.10 | 0.00 | 0.00% | - | 0 | 23.34% |
| NDXP240423P17850000 | 4/22/2024 6:24 PM | 17850 | 559.15 | 347.70 | 364.20 | 0.00 | 0.00% | 1 | 1 | 24.91% |
| NDXP240423P17880000 | 4/17/2024 5:17 PM | 17880 | 380.46 | 374.90 | 393.30 | 0.00 | 0.00% | - | 0 | 25.63% |
| NDXP240423P17890000 | 4/16/2024 5:57 PM | 17890 | 273.95 | 385.40 | 403.20 | 0.00 | 0.00% | - | 1 | 26.04% |
| NDXP240423P17900000 | 4/22/2024 7:13 PM | 17900 | 631.54 | 396.60 | 413.40 | 0.00 | 0.00% | 1 | 4 | 26.76% |
| NDXP240423P17925000 | 4/18/2024 5:27 PM | 17925 | 518.00 | 422.00 | 439.10 | 0.00 | 0.00% | 5 | 5 | 28.78% |
| NDXP240423P17930000 | 4/16/2024 1:52 PM | 17930 | 317.45 | 424.60 | 443.20 | 0.00 | 0.00% | - | 2 | 28.08% |
| NDXP240423P17950000 | 4/22/2024 6:24 PM | 17950 | 659.15 | 449.70 | 467.00 | 0.00 | 0.00% | 1 | 3 | 32.77% |
| NDXP240423P17960000 | 4/23/2024 2:41 PM | 17960 | 527.15 | 454.70 | 473.20 | 234.35 | 80.04% | 4 | 4 | 29.59% |
| NDXP240423P17970000 | 4/23/2024 2:41 PM | 17970 | 536.55 | 464.80 | 482.50 | 237.70 | 79.54% | 4 | 4 | 29.24% |
| NDXP240423P17975000 | 4/4/2024 2:42 PM | 17975 | 121.45 | 471.70 | 489.40 | 0.00 | 0.00% | 1 | 1 | 31.67% |
| NDXP240423P17980000 | 4/23/2024 5:17 PM | 17980 | 542.00 | 476.50 | 493.30 | 120.95 | 28.73% | 5 | 5 | 30.71% |
| NDXP240423P18000000 | 4/23/2024 5:37 PM | 18000 | 542.90 | 493.60 | 512.60 | -227.40 | -29.52% | 2 | 36 | 30.83% |
| NDXP240423P18020000 | 4/18/2024 7:01 PM | 18020 | 620.20 | 514.70 | 532.40 | 0.00 | 0.00% | - | 0 | 31.53% |
| NDXP240423P18030000 | 4/19/2024 1:36 PM | 18030 | 714.96 | 527.80 | 547.90 | 0.00 | 0.00% | 3 | 3 | 37.87% |
| NDXP240423P18050000 | 4/17/2024 4:25 PM | 18050 | 519.80 | 543.90 | 560.00 | 0.00 | 0.00% | 1 | 2 | 28.67% |
| NDXP240423P18075000 | 4/11/2024 6:48 PM | 18075 | 111.96 | 564.30 | 595.50 | 0.00 | 0.00% | - | 0 | 42.48% |
| NDXP240423P18080000 | 4/23/2024 4:55 PM | 18080 | 626.25 | 571.80 | 604.00 | 132.42 | 26.81% | 1 | 1 | 45.39% |
| NDXP240423P18090000 | 4/18/2024 2:36 PM | 18090 | 757.25 | 579.30 | 610.20 | 209.30 | 38.20% | 1 | 1 | 43.05% |
| NDXP240423P18100000 | 4/23/2024 4:17 PM | 18100 | 635.15 | 591.90 | 623.90 | -250.56 | -28.29% | 4 | 7 | 46.45% |
| NDXP240423P18120000 | 4/23/2024 4:55 PM | 18120 | 666.15 | 608.80 | 640.80 | 97.45 | 17.14% | 1 | 1 | 45.18% |
| NDXP240423P18125000 | 4/19/2024 3:17 PM | 18125 | 910.91 | 613.80 | 644.90 | 0.00 | 0.00% | 2 | 7 | 44.69% |
| NDXP240423P18140000 | 4/19/2024 1:36 PM | 18140 | 823.97 | 628.80 | 659.90 | 0.00 | 0.00% | 3 | 3 | 45.49% |
| NDXP240423P18150000 | 4/23/2024 5:12 PM | 18150 | 700.00 | 638.80 | 669.50 | 374.50 | 115.05% | 1 | 2 | 45.68% |
| NDXP240423P18200000 | 4/12/2024 1:45 PM | 18200 | 225.38 | 692.10 | 723.70 | 0.00 | 0.00% | 2 | 11 | 51.86% |
| NDXP240423P18225000 | 4/12/2024 1:44 PM | 18225 | 237.05 | 717.10 | 746.10 | 0.00 | 0.00% | 1 | 1 | 51.05% |
| NDXP240423P18250000 | 4/23/2024 4:52 PM | 18250 | 788.38 | 740.90 | 772.60 | -291.62 | -27.00% | 22 | 25 | 53.67% |
| NDXP240423P18275000 | 4/9/2024 1:41 PM | 18275 | 244.00 | 767.20 | 797.90 | 0.00 | 0.00% | - | 1 | 55.25% |
| NDXP240423P18300000 | 4/15/2024 1:31 PM | 18300 | 264.00 | 789.30 | 819.20 | 0.00 | 0.00% | 1 | 2 | 53.17% |
| NDXP240423P18325000 | 4/22/2024 1:38 PM | 18325 | 1,189.00 | 817.30 | 847.80 | 0.00 | 0.00% | 2 | 1 | 57.81% |
| NDXP240423P18350000 | 4/12/2024 2:24 PM | 18350 | 325.00 | 837.90 | 869.30 | 0.00 | 0.00% | 2 | 0 | 55.80% |
| NDXP240423P18400000 | 3/22/2024 2:27 PM | 18400 | 343.50 | 1,345.90 | 1,371.30 | 0.00 | 0.00% | 4 | 9 | 220.66% |
| NDXP240423P18475000 | 4/4/2024 7:30 PM | 18475 | 584.49 | 967.00 | 995.50 | 0.00 | 0.00% | 2 | 1 | 63.28% |
| NDXP240423P18500000 | 4/12/2024 7:49 PM | 18500 | 504.22 | 992.40 | 1,020.80 | 0.00 | 0.00% | 16 | 4 | 64.83% |
| NDXP240423P18550000 | 4/23/2024 2:08 PM | 18550 | 1,162.10 | 1,042.20 | 1,069.60 | 154.60 | 15.34% | 1 | 1 | 65.98% |
| NDXP240423P18730000 | 4/23/2024 2:08 PM | 18730 | 1,342.30 | 1,222.00 | 1,251.00 | -329.90 | -19.73% | 1 | 2 | 76.23% |
| NDXP240423P18800000 | 4/11/2024 6:53 PM | 18800 | 504.30 | 1,292.00 | 1,319.50 | 0.00 | 0.00% | 2 | 2 | 77.71% |
Related Tickers
^GSPC S&P 500
5,073.53
+1.26%
^DJI Dow Jones Industrial Average
38,510.39
+0.71%
^IXIC NASDAQ Composite
15,714.73
+1.70%
^NYA NYSE COMPOSITE (DJ)
17,801.37
+1.13%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.90
+0.55%
^BUK100P Cboe UK 100
803.32
+0.20%
^RUT Russell 2000
2,008.72
+2.10%
^VIX CBOE Volatility Index
15.94
-5.90%
^FTSE FTSE 100
8,044.81
+0.26%
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
^FCHI CAC 40
8,105.78
+0.81%
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
^N100 Euronext 100 Index
1,518.62
+1.06%
^BFX BEL 20
3,890.71
+0.71%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,552.16
+0.30%
^HSI HANG SENG INDEX
16,828.93
+1.92%
000001.SS SSE Composite Index
3,021.98
-0.74%
399001.SZ Shenzhen Index
9,183.14
-0.61%
^STI STI Index
3,272.72
+1.47%
^AXJO S&P/ASX 200
7,683.50
+0.45%
^AORD ALL ORDINARIES
7,937.90
+0.45%
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
^JKSE IDX COMPOSITE
7,110.81
+0.52%
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,803.28
-0.42%
^KS11 KOSPI Composite Index
2,623.02
-0.24%
^TWII TSEC weighted index
19,599.28
+0.97%
^GSPTSE S&P/TSX Composite index
22,039.31
+0.77%
^BVSP IBOVESPA
125,465.73
-0.09%
^MXX IPC MEXICO
56,636.41
+0.15%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,957.36
+1.21%
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%