Nasdaq GIDS - Delayed Quote USD

NASDAQ 100 (^NDX)

17,471.47 +260.59 (+1.51%)
At close: April 23 at 5:15 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NDXP240424C15750000 4/10/2024 3:35 PM 15750 2,265.00 1,734.30 1,765.10 0.00 0.00% - 1 127.12%
NDXP240424C16300000 4/19/2024 2:44 PM 16300 959.10 1,184.50 1,215.00 0.00 0.00% 1 1 92.87%
NDXP240424C16400000 4/19/2024 2:44 PM 16400 861.10 1,084.60 1,115.00 0.00 0.00% 1 1 86.57%
NDXP240424C17000000 4/23/2024 7:48 PM 17000 481.40 489.80 506.70 311.70 183.68% 2 2 50.37%
NDXP240424C17050000 4/23/2024 2:12 PM 17050 338.00 440.60 458.30 205.00 154.14% 2 2 47.43%
NDXP240424C17125000 4/19/2024 5:58 PM 17125 174.20 366.60 383.70 0.00 0.00% 6 0 41.92%
NDXP240424C17150000 4/22/2024 5:43 PM 17150 148.20 341.30 358.10 0.00 0.00% 9 6 39.73%
NDXP240424C17160000 4/19/2024 5:10 PM 17160 160.44 332.00 348.40 0.00 0.00% 2 - 39.08%
NDXP240424C17180000 4/19/2024 4:01 PM 17180 156.10 313.80 329.30 0.00 0.00% 6 3 37.86%
NDXP240424C17200000 4/23/2024 7:03 PM 17200 288.95 293.70 309.80 208.95 261.19% 4 8 36.45%
NDXP240424C17220000 4/23/2024 7:12 PM 17220 284.80 274.70 290.70 193.80 212.97% 8 3 35.17%
NDXP240424C17225000 4/22/2024 6:17 PM 17225 142.00 270.20 286.60 0.00 0.00% 3 1 35.09%
NDXP240424C17230000 4/19/2024 5:54 PM 17230 139.20 266.10 282.20 0.00 0.00% 11 6 34.90%
NDXP240424C17250000 4/23/2024 2:30 PM 17250 218.00 246.40 262.40 103.15 89.81% 7 11 33.29%
NDXP240424C17270000 4/23/2024 2:13 PM 17270 152.95 228.20 244.00 50.45 49.22% 1 3 32.15%
NDXP240424C17275000 4/23/2024 8:00 PM 17275 200.00 224.10 239.80 117.00 140.96% 4 1 31.99%
NDXP240424C17280000 4/23/2024 2:44 PM 17280 194.18 219.20 235.70 85.98 79.46% 10 10 31.86%
NDXP240424C17290000 4/22/2024 5:49 PM 17290 87.30 210.70 226.00 0.00 0.00% 1 3 31.08%
NDXP240424C17300000 4/23/2024 7:55 PM 17300 193.10 201.00 217.50 146.60 315.27% 3 14 30.68%
NDXP240424C17310000 4/23/2024 8:07 PM 17310 200.00 193.00 208.30 106.59 114.11% 19 23 30.04%
NDXP240424C17320000 4/23/2024 2:00 PM 17320 112.11 184.80 199.60 15.96 16.60% 2 3 29.53%
NDXP240424C17350000 4/23/2024 5:59 PM 17350 174.00 159.20 175.00 105.90 155.51% 52 3 28.35%
NDXP240424C17400000 4/23/2024 7:48 PM 17400 122.50 120.10 135.10 83.50 214.10% 22 35 26.13%
NDXP240424C17410000 4/23/2024 8:08 PM 17410 112.96 112.70 127.80 50.46 80.74% 12 10 25.78%
NDXP240424C17425000 4/23/2024 5:19 PM 17425 92.30 101.90 116.60 62.90 213.95% 8 3 25.11%
NDXP240424C17440000 4/23/2024 7:53 PM 17440 86.52 91.70 106.40 59.45 219.62% 26 4 24.63%
NDXP240424C17450000 4/23/2024 8:01 PM 17450 85.38 85.10 100.40 48.68 132.64% 59 25 24.48%
NDXP240424C17460000 4/23/2024 7:59 PM 17460 71.10 79.70 92.60 53.00 292.82% 39 25 23.78%
NDXP240424C17475000 4/23/2024 8:03 PM 17475 71.28 70.50 84.90 51.55 261.28% 46 5 23.75%
NDXP240424C17480000 4/23/2024 8:12 PM 17480 74.69 67.50 81.80 55.74 294.14% 59 2 23.57%
NDXP240424C17500000 4/23/2024 8:12 PM 17500 63.17 61.90 67.20 46.19 272.03% 281 17 22.09%
NDXP240424C17510000 4/23/2024 8:02 PM 17510 54.49 56.90 62.10 41.29 312.80% 82 4 21.87%
NDXP240424C17525000 4/23/2024 8:14 PM 17525 52.01 49.70 54.80 33.28 177.68% 31 5 21.53%
NDXP240424C17530000 4/23/2024 8:03 PM 17530 45.15 47.40 52.50 32.99 271.30% 20 1 21.43%
NDXP240424C17540000 4/23/2024 7:02 PM 17540 47.80 43.10 48.10 37.70 373.27% 11 12 21.23%
NDXP240424C17550000 4/23/2024 7:48 PM 17550 30.75 39.10 44.00 21.65 237.91% 66 2 21.05%
NDXP240424C17560000 4/23/2024 7:59 PM 17560 28.49 35.30 40.10 18.77 193.11% 27 9 20.87%
NDXP240424C17575000 4/23/2024 8:05 PM 17575 35.00 30.20 34.70 26.35 304.62% 29 8 20.61%
NDXP240424C17580000 4/23/2024 8:03 PM 17580 38.37 28.60 33.00 26.87 233.65% 14 5 20.53%
NDXP240424C17590000 4/23/2024 7:48 PM 17590 20.95 25.60 29.80 13.40 177.48% 14 7 20.37%
NDXP240424C17600000 4/23/2024 8:06 PM 17600 23.85 22.80 26.80 16.67 232.17% 26 6 20.20%
NDXP240424C17620000 4/23/2024 7:59 PM 17620 17.30 18.00 21.70 10.20 143.66% 6 2 19.98%
NDXP240424C17640000 4/23/2024 7:40 PM 17640 17.75 14.00 17.30 13.24 293.57% 9 3 19.75%
NDXP240424C17650000 4/23/2024 8:11 PM 17650 13.10 12.30 15.40 9.29 243.83% 60 4 19.66%
NDXP240424C17680000 4/23/2024 7:57 PM 17680 7.71 8.20 10.70 5.08 193.16% 20 11 19.41%
NDXP240424C17700000 4/23/2024 8:08 PM 17700 6.28 6.20 8.20 2.68 74.44% 288 27 19.22%
NDXP240424C17710000 4/23/2024 6:51 PM 17710 9.56 5.40 7.30 3.66 62.03% 23 22 19.24%
NDXP240424C17725000 4/23/2024 7:56 PM 17725 4.61 4.30 6.00 1.57 51.64% 13 2 19.18%
NDXP240424C17730000 4/23/2024 7:59 PM 17730 3.75 3.90 5.50 1.47 64.47% 112 2 19.08%
NDXP240424C17750000 4/23/2024 8:11 PM 17750 3.30 2.95 4.30 1.07 47.98% 457 13 19.13%
NDXP240424C17770000 4/23/2024 8:01 PM 17770 3.10 2.20 3.40 -199.57 -98.47% 11 1 19.25%
NDXP240424C17775000 4/23/2024 7:57 PM 17775 2.10 2.05 3.20 0.43 25.75% 50 12 19.28%
NDXP240424C17780000 4/23/2024 8:10 PM 17780 2.30 1.90 3.10 0.41 21.69% 211 2 19.42%
NDXP240424C17790000 4/23/2024 7:31 PM 17790 2.90 1.65 2.75 -1.30 -30.95% 6 2 19.48%
NDXP240424C17800000 4/23/2024 8:10 PM 17800 1.70 1.50 2.50 0.55 47.83% 217 24 19.63%
NDXP240424C17810000 4/23/2024 7:47 PM 17810 1.81 1.30 2.30 0.42 30.22% 44 1 19.82%
NDXP240424C17820000 4/23/2024 6:04 PM 17820 2.42 1.15 2.10 1.12 86.15% 10 3 19.98%
NDXP240424C17825000 4/23/2024 8:04 PM 17825 1.73 1.10 2.05 0.45 35.16% 42 5 20.13%
NDXP240424C17850000 4/23/2024 8:07 PM 17850 1.36 0.80 1.70 -0.74 -35.24% 141 10 20.66%
NDXP240424C17860000 4/23/2024 8:09 PM 17860 1.05 0.70 1.60 -1.00 -48.78% 32 4 20.91%
NDXP240424C17875000 4/23/2024 7:49 PM 17875 0.94 0.65 1.50 -0.22 -18.97% 56 2 21.37%
NDXP240424C17900000 4/23/2024 7:10 PM 17900 0.99 0.50 1.30 0.24 32.00% 131 9 22.00%
NDXP240424C17920000 4/23/2024 8:09 PM 17920 0.65 0.40 1.20 -35.11 -98.18% 103 0 22.60%
NDXP240424C17950000 4/23/2024 7:58 PM 17950 0.70 0.30 1.10 -17.25 -96.10% 47 6 23.58%
NDXP240424C17960000 4/23/2024 4:13 PM 17960 0.98 0.30 1.10 0.12 13.95% 1 1 23.99%
NDXP240424C17975000 4/23/2024 1:35 PM 17975 0.67 0.25 1.05 -164.33 -99.59% 2 4 24.46%
NDXP240424C17980000 4/19/2024 2:24 PM 17980 4.55 0.25 1.00 0.00 0.00% 1 0 24.51%
NDXP240424C17990000 4/23/2024 7:57 PM 17990 0.53 0.25 1.00 -4.92 -90.28% 22 5 24.92%
NDXP240424C18000000 4/23/2024 8:14 PM 18000 0.75 0.75 1.00 -0.95 -55.88% 262 126 25.32%
NDXP240424C18010000 4/17/2024 4:12 PM 18010 37.80 0.20 0.95 0.00 0.00% - 1 25.56%
NDXP240424C18025000 4/23/2024 6:28 PM 18025 0.54 0.20 0.95 -12.06 -95.71% 3 6 26.16%
NDXP240424C18040000 4/23/2024 7:47 PM 18040 0.48 0.20 0.95 -3.62 -88.29% 16 0 26.77%
NDXP240424C18050000 4/23/2024 8:07 PM 18050 0.05 0.20 0.90 -0.66 -92.96% 22 4 26.98%
NDXP240424C18070000 4/22/2024 5:48 PM 18070 0.61 0.15 0.90 0.00 0.00% 2 0 27.77%
NDXP240424C18080000 4/16/2024 3:26 PM 18080 82.69 0.15 0.90 0.00 0.00% - 1 28.17%
NDXP240424C18100000 4/23/2024 6:48 PM 18100 0.50 0.15 0.85 -0.45 -47.37% 24 6 28.75%
NDXP240424C18120000 4/17/2024 5:14 PM 18120 18.02 0.15 0.85 0.00 0.00% 1 3 29.54%
NDXP240424C18125000 4/23/2024 7:17 PM 18125 0.45 0.15 0.85 -17.56 -97.50% 3 5 29.73%
NDXP240424C18130000 4/16/2024 3:26 PM 18130 68.30 0.15 0.85 0.00 0.00% 1 2 29.93%
NDXP240424C18140000 4/17/2024 4:55 PM 18140 16.10 0.15 0.85 0.00 0.00% - 1 30.32%
NDXP240424C18150000 4/17/2024 5:14 PM 18150 16.25 0.10 0.85 0.00 0.00% 1 9 30.70%
NDXP240424C18175000 4/23/2024 7:39 PM 18175 0.36 0.10 0.85 -0.19 -34.55% 5 4 31.67%
NDXP240424C18190000 4/22/2024 2:02 PM 18190 0.65 0.10 0.85 0.00 0.00% 2 1 32.25%
NDXP240424C18200000 4/23/2024 6:25 PM 18200 0.30 0.10 0.80 -1.97 -86.78% 3 3 32.40%
NDXP240424C18220000 4/18/2024 1:30 PM 18220 8.57 0.10 0.80 0.00 0.00% - 3 33.15%
NDXP240424C18225000 4/17/2024 4:07 PM 18225 11.90 0.10 0.80 0.00 0.00% - 4 33.35%
NDXP240424C18230000 4/18/2024 3:31 PM 18230 7.45 0.10 0.80 0.00 0.00% - 1 33.54%
NDXP240424C18240000 4/23/2024 4:55 PM 18240 0.15 0.10 0.80 -10.75 -98.62% 2 8 33.92%
NDXP240424C18250000 4/23/2024 7:59 PM 18250 0.35 0.10 0.80 -5.00 -93.46% 212 5 34.30%
NDXP240424C18260000 4/23/2024 7:46 PM 18260 0.32 0.05 0.80 -11.48 -97.29% 1 2 34.67%
NDXP240424C18290000 4/22/2024 2:02 PM 18290 0.49 0.05 0.75 0.00 0.00% 2 1 35.54%
NDXP240424C18300000 4/23/2024 7:37 PM 18300 0.15 0.05 0.75 -4.87 -97.01% 3 5 35.91%
NDXP240424C18325000 4/8/2024 5:30 PM 18325 175.22 0.05 0.75 0.00 0.00% - 5 36.84%
NDXP240424C18340000 4/17/2024 6:45 PM 18340 9.70 0.05 0.75 0.00 0.00% - 3 37.39%
NDXP240424C18375000 4/10/2024 2:51 PM 18375 99.57 0.05 0.70 0.00 0.00% 6 8 38.38%
NDXP240424C18400000 4/23/2024 3:45 PM 18400 0.15 0.00 0.70 -0.70 -82.35% 7 7 39.30%
NDXP240424C18425000 4/15/2024 4:24 PM 18425 0.20 0.00 0.65 -47.55 -99.58% 1 1 39.87%
NDXP240424C18450000 4/22/2024 3:19 PM 18450 0.25 0.00 0.65 0.00 0.00% 3 5 40.77%
NDXP240424C18475000 4/8/2024 1:48 PM 18475 120.92 0.00 0.65 0.00 0.00% - 9 41.68%
NDXP240424C18480000 4/19/2024 4:48 PM 18480 0.40 0.00 0.65 0.00 0.00% 1 1 41.85%
NDXP240424C18490000 4/17/2024 1:38 PM 18490 10.10 0.00 0.70 0.00 0.00% - 1 42.55%
NDXP240424C18500000 4/23/2024 6:12 PM 18500 0.15 0.00 0.60 -11.68 -98.73% 2 49 42.19%
NDXP240424C18510000 4/17/2024 3:46 PM 18510 3.00 0.00 0.60 0.00 0.00% - 1 42.55%
NDXP240424C18525000 4/18/2024 4:45 PM 18525 1.51 0.00 0.60 0.00 0.00% 1 25 43.08%
NDXP240424C18530000 4/16/2024 1:39 PM 18530 11.50 0.00 0.60 0.00 0.00% - 0 43.26%
NDXP240424C18550000 4/18/2024 4:45 PM 18550 1.38 0.00 0.60 0.00 0.00% 1 1 43.96%
NDXP240424C18570000 4/16/2024 1:46 PM 18570 8.30 0.00 0.60 0.00 0.00% - 10 44.67%
NDXP240424C18575000 4/11/2024 6:11 PM 18575 103.86 0.00 0.65 0.00 0.00% 4 4 45.23%
NDXP240424C18580000 4/15/2024 1:30 PM 18580 44.40 0.00 0.65 0.00 0.00% - 1 45.41%
NDXP240424C18590000 4/17/2024 4:32 PM 18590 2.13 0.00 0.65 0.00 0.00% - 1 45.75%
NDXP240424C18600000 4/23/2024 8:09 PM 18600 0.05 0.00 0.55 -5.05 -99.02% 32 28 45.29%
NDXP240424C18610000 4/17/2024 1:34 PM 18610 4.90 0.00 0.55 0.00 0.00% - 39 45.64%
NDXP240424C18620000 4/17/2024 1:34 PM 18620 4.65 0.00 0.55 0.00 0.00% - 29 45.98%
NDXP240424C18625000 4/17/2024 5:06 PM 18625 1.55 0.00 0.55 0.00 0.00% 2 1 46.17%
NDXP240424C18630000 4/17/2024 1:32 PM 18630 5.20 0.00 0.55 0.00 0.00% - 14 46.34%
NDXP240424C18650000 4/23/2024 2:21 PM 18650 0.13 0.00 0.55 -7.87 -98.37% 3 3 47.02%
NDXP240424C18670000 4/15/2024 7:34 PM 18670 7.45 0.00 0.55 0.00 0.00% - 10 47.71%
NDXP240424C18675000 4/22/2024 2:45 PM 18675 0.30 0.00 0.60 0.00 0.00% 1 19 48.32%
NDXP240424C18700000 4/19/2024 5:52 PM 18700 0.35 0.00 0.60 0.00 0.00% 3 25 49.18%
NDXP240424C18725000 4/17/2024 1:51 PM 18725 2.32 0.00 0.50 0.00 0.00% 10 12 49.11%
NDXP240424C18750000 4/18/2024 2:24 PM 18750 1.35 0.00 0.50 0.00 0.00% 4 6 49.95%
NDXP240424C18775000 4/16/2024 1:32 PM 18775 3.63 0.00 0.50 0.00 0.00% 25 30 50.81%
NDXP240424C18800000 4/17/2024 2:57 PM 18800 1.29 0.00 0.50 0.00 0.00% 1 39 51.64%
NDXP240424C18825000 4/22/2024 6:07 PM 18825 0.20 0.00 0.55 0.00 0.00% 3 24 52.98%
NDXP240424C18850000 4/19/2024 1:38 PM 18850 0.80 0.00 0.50 0.00 0.00% 1 20 53.32%
NDXP240424C18860000 4/17/2024 7:54 PM 18860 0.90 0.00 0.45 0.00 0.00% - 1 53.08%
NDXP240424C18870000 4/19/2024 1:38 PM 18870 0.81 0.00 0.45 0.00 0.00% 1 2 50.05%
NDXP240424C18875000 4/16/2024 6:09 PM 18875 2.33 0.00 0.45 0.00 0.00% 21 14 50.20%
NDXP240424C18900000 4/19/2024 3:17 PM 18900 0.60 0.00 0.45 0.00 0.00% 8 16 50.98%
NDXP240424C18925000 4/16/2024 6:09 PM 18925 1.88 0.00 0.45 0.00 0.00% 7 9 51.76%
NDXP240424C18950000 4/22/2024 2:08 PM 18950 0.21 0.00 0.45 0.00 0.00% 4 11 52.54%
NDXP240424C19000000 4/19/2024 3:18 PM 19000 0.20 0.00 0.45 0.00 0.00% 1 6 54.10%
NDXP240424C19050000 4/15/2024 1:49 PM 19050 4.11 0.00 0.05 0.00 0.00% - 2 49.41%
NDXP240424C19080000 4/15/2024 3:28 PM 19080 2.55 0.00 0.45 0.00 0.00% - 2 56.54%
NDXP240424C19100000 4/23/2024 6:12 PM 19100 0.05 0.00 0.45 -1.43 -96.62% 10 3 57.18%
NDXP240424C19130000 4/15/2024 3:28 PM 19130 2.10 0.00 0.40 0.00 0.00% - 2 57.47%
NDXP240424C19140000 4/12/2024 1:30 PM 19140 6.60 0.00 0.40 0.00 0.00% 1 1 57.81%
NDXP240424C19150000 4/23/2024 6:12 PM 19150 0.05 0.00 0.05 -1.31 -96.32% 1 1 52.15%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NDXP240424P15600000 4/23/2024 8:06 PM 15600 0.15 0.05 0.10 -0.25 -62.50% 19 23 65.82%
NDXP240424P15625000 4/19/2024 1:44 PM 15625 3.60 0.00 0.50 0.00 0.00% 1 1 71.53%
NDXP240424P15700000 4/22/2024 3:42 PM 15700 0.55 0.00 0.50 0.00 0.00% 1 2 68.70%
NDXP240424P15750000 4/19/2024 6:45 PM 15750 3.42 0.00 0.50 0.00 0.00% 2 2 66.82%
NDXP240424P15800000 4/23/2024 8:11 PM 15800 0.10 0.00 0.10 -0.15 -60.00% 2 1 57.23%
NDXP240424P15925000 4/18/2024 7:05 PM 15925 3.70 0.00 0.55 0.00 0.00% - 3 60.79%
NDXP240424P16000000 4/23/2024 4:21 PM 16000 0.20 0.15 0.55 -0.80 -80.00% 12 4 59.28%
NDXP240424P16050000 4/22/2024 7:35 PM 16050 0.70 0.00 0.55 0.00 0.00% 1 21 56.10%
NDXP240424P16075000 4/16/2024 5:30 PM 16075 8.02 0.00 0.55 0.00 0.00% - 20 55.15%
NDXP240424P16175000 4/19/2024 1:30 PM 16175 6.80 0.00 0.60 0.00 0.00% 1 6 51.81%
NDXP240424P16200000 4/23/2024 6:11 PM 16200 0.32 0.00 0.60 -0.28 -46.67% 1 29 50.88%
NDXP240424P16225000 4/16/2024 1:40 PM 16225 10.79 0.00 0.60 0.00 0.00% - 27 53.49%
NDXP240424P16250000 4/19/2024 5:21 PM 16250 6.73 0.00 0.60 0.00 0.00% 1 1 52.49%
NDXP240424P16300000 4/22/2024 7:30 PM 16300 0.70 0.00 0.60 0.00 0.00% 268 398 50.49%
NDXP240424P16325000 4/19/2024 2:26 PM 16325 8.30 0.00 0.60 0.00 0.00% 1 1 49.49%
NDXP240424P16400000 4/23/2024 1:33 PM 16400 0.52 0.00 0.65 -9.98 -95.05% 1 37 46.89%
NDXP240424P16425000 4/22/2024 6:46 PM 16425 1.30 0.00 0.65 0.00 0.00% 16 36 45.87%
NDXP240424P16450000 4/23/2024 1:32 PM 16450 0.48 0.00 0.65 -1.23 -71.93% 5 103 44.86%
NDXP240424P16475000 4/23/2024 7:41 PM 16475 0.35 0.00 0.65 -0.75 -68.18% 2 23 43.85%
NDXP240424P16500000 4/23/2024 7:34 PM 16500 0.42 0.00 0.70 -3.63 -89.63% 108 34 43.19%
NDXP240424P16525000 4/23/2024 4:16 PM 16525 0.40 0.00 0.70 -1.11 -73.51% 3 19 42.18%
NDXP240424P16575000 4/23/2024 3:02 PM 16575 0.57 0.00 0.70 -9.43 -94.30% 3 5 40.14%
NDXP240424P16590000 4/19/2024 6:50 PM 16590 34.70 0.00 0.75 0.00 0.00% 1 1 39.83%
NDXP240424P16600000 4/23/2024 7:48 PM 16600 0.60 0.00 0.70 -2.69 -81.76% 49 126 39.11%
NDXP240424P16620000 4/19/2024 3:51 PM 16620 0.98 0.00 0.75 -19.67 -95.25% 5 4 38.60%
NDXP240424P16625000 4/23/2024 4:55 PM 16625 0.85 0.05 0.75 -1.69 -66.54% 4 4 38.39%
NDXP240424P16650000 4/23/2024 7:49 PM 16650 0.54 0.05 0.75 -28.19 -98.12% 56 6 37.37%
NDXP240424P16675000 4/23/2024 1:33 PM 16675 1.27 0.05 0.75 -1.83 -59.03% 4 18 36.33%
NDXP240424P16680000 4/23/2024 1:42 PM 16680 1.11 0.05 0.75 -14.79 -93.02% 5 1 36.12%
NDXP240424P16690000 4/19/2024 7:57 PM 16690 42.00 0.05 0.75 0.00 0.00% 2 - 35.71%
NDXP240424P16700000 4/23/2024 6:13 PM 16700 0.43 0.05 0.80 -3.16 -88.02% 153 122 35.57%
NDXP240424P16710000 4/19/2024 3:51 PM 16710 29.10 0.05 0.80 0.00 0.00% 8 - 35.15%
NDXP240424P16725000 4/19/2024 4:45 PM 16725 45.55 0.05 0.80 0.00 0.00% 5 3 34.52%
NDXP240424P16750000 4/23/2024 7:56 PM 16750 0.67 0.05 0.80 -4.33 -86.60% 141 11 33.48%
NDXP240424P16760000 4/23/2024 7:45 PM 16760 0.72 0.05 0.80 -4.74 -86.81% 2 18 33.06%
NDXP240424P16800000 4/23/2024 7:58 PM 16800 0.63 0.10 0.85 -5.81 -90.22% 110 16 31.62%
NDXP240424P16820000 4/23/2024 4:28 PM 16820 1.01 0.10 0.85 -31.16 -96.86% 6 1 30.77%
NDXP240424P16825000 4/23/2024 7:57 PM 16825 0.65 0.10 0.85 -72.78 -99.11% 11 5 30.57%
NDXP240424P16840000 4/23/2024 7:31 PM 16840 1.00 0.10 0.85 -8.30 -89.25% 3 10 29.93%
NDXP240424P16850000 4/23/2024 7:56 PM 16850 0.77 0.10 0.85 -9.13 -92.22% 73 20 29.51%
NDXP240424P16870000 4/23/2024 7:07 PM 16870 1.07 0.10 0.90 -89.48 -98.82% 10 10 28.87%
NDXP240424P16875000 4/23/2024 7:49 PM 16875 0.85 0.15 0.90 -12.25 -93.51% 15 9 28.66%
NDXP240424P16900000 4/23/2024 7:57 PM 16900 0.90 0.15 0.90 -20.64 -95.82% 63 17 27.59%
NDXP240424P16940000 4/23/2024 7:34 PM 16940 1.07 0.20 1.00 -117.97 -99.10% 8 4 26.23%
NDXP240424P16950000 4/23/2024 7:52 PM 16950 1.05 0.25 1.00 -28.65 -96.46% 40 8 25.79%
NDXP240424P16960000 4/23/2024 7:44 PM 16960 1.20 0.25 1.05 -76.30 -98.45% 3 5 25.53%
NDXP240424P16970000 4/23/2024 7:52 PM 16970 1.20 0.30 1.05 -88.15 -98.66% 20 1 25.09%
NDXP240424P16975000 4/23/2024 8:13 PM 16975 0.75 0.30 1.10 -25.35 -97.13% 11 4 25.03%
NDXP240424P17000000 4/23/2024 8:08 PM 17000 1.15 0.35 1.20 -38.30 -97.08% 72 40 24.21%
NDXP240424P17025000 4/23/2024 7:59 PM 17025 1.70 0.50 1.30 -36.20 -95.51% 9 11 23.36%
NDXP240424P17040000 4/23/2024 6:50 PM 17040 2.01 0.55 1.40 -71.79 -97.28% 15 1 22.93%
NDXP240424P17050000 4/23/2024 7:57 PM 17050 2.00 0.60 1.50 -43.00 -95.56% 37 6 22.70%
NDXP240424P17075000 4/23/2024 7:58 PM 17075 2.52 0.85 1.70 -161.63 -98.46% 20 1 21.96%
NDXP240424P17080000 4/23/2024 7:30 PM 17080 2.87 0.90 1.75 -170.53 -98.34% 48 1 21.82%
NDXP240424P17100000 4/23/2024 8:13 PM 17100 1.66 1.10 2.05 -58.44 -97.24% 82 20 21.42%
NDXP240424P17120000 4/23/2024 6:54 PM 17120 4.00 1.40 2.40 -158.30 -97.54% 23 3 21.00%
NDXP240424P17125000 4/23/2024 7:56 PM 17125 3.87 1.55 2.50 -41.18 -91.41% 39 4 20.90%
NDXP240424P17130000 4/23/2024 3:14 PM 17130 10.40 1.60 2.55 -60.65 -85.36% 2 20 20.73%
NDXP240424P17150000 4/23/2024 8:11 PM 17150 2.60 2.00 3.10 -62.60 -96.01% 17 7 20.44%
NDXP240424P17170000 4/19/2024 6:01 PM 17170 184.60 2.55 3.70 0.00 0.00% 4 1 20.08%
NDXP240424P17175000 4/23/2024 5:56 PM 17175 6.70 2.65 3.90 -83.40 -92.56% 7 7 20.02%
NDXP240424P17200000 4/23/2024 8:06 PM 17200 5.10 3.60 4.20 -176.62 -97.19% 46 10 18.95%
NDXP240424P17210000 4/23/2024 8:11 PM 17210 5.15 4.00 5.50 -104.28 -95.29% 26 1 19.53%
NDXP240424P17225000 4/23/2024 7:56 PM 17225 10.60 4.80 6.40 -211.80 -95.23% 6 4 19.35%
NDXP240424P17230000 4/23/2024 8:11 PM 17230 6.65 5.00 6.60 -100.65 -93.80% 38 3 19.19%
NDXP240424P17250000 4/23/2024 7:16 PM 17250 12.28 6.30 8.10 -106.72 -89.68% 11 11 18.97%
NDXP240424P17260000 4/23/2024 7:16 PM 17260 13.33 7.00 8.90 -107.72 -88.99% 16 1 18.82%
NDXP240424P17275000 4/23/2024 8:14 PM 17275 9.22 8.20 10.50 -101.73 -91.69% 21 11 18.73%
NDXP240424P17280000 4/23/2024 7:38 PM 17280 14.10 8.70 11.00 -131.20 -90.30% 8 2 18.66%
NDXP240424P17290000 4/23/2024 8:14 PM 17290 11.00 9.60 12.10 -140.05 -92.72% 43 18 18.52%
NDXP240424P17300000 4/23/2024 8:14 PM 17300 11.69 10.70 13.30 -111.01 -90.47% 42 8 18.39%
NDXP240424P17310000 4/23/2024 8:06 PM 17310 17.75 11.80 14.60 -228.10 -92.78% 27 4 18.25%
NDXP240424P17320000 4/23/2024 8:13 PM 17320 14.70 13.10 16.00 -120.10 -89.09% 18 6 18.11%
NDXP240424P17325000 4/23/2024 8:14 PM 17325 15.20 13.70 16.70 -194.76 -92.76% 29 1 18.02%
NDXP240424P17330000 4/23/2024 8:01 PM 17330 21.70 14.40 17.50 -140.80 -86.65% 13 1 17.96%
NDXP240424P17350000 4/23/2024 7:59 PM 17350 25.10 17.50 20.90 -62.40 -71.31% 68 4 17.65%
NDXP240424P17360000 4/23/2024 7:59 PM 17360 28.35 19.20 22.70 -108.20 -79.24% 40 10 17.45%
NDXP240424P17370000 4/23/2024 8:04 PM 17370 24.10 21.00 24.70 -118.20 -83.06% 16 14 17.27%
NDXP240424P17375000 4/23/2024 8:14 PM 17375 23.00 22.00 25.70 -138.00 -85.71% 24 1 17.16%
NDXP240424P17380000 4/23/2024 7:41 PM 17380 31.80 23.00 26.80 -308.12 -90.64% 28 15 17.07%
NDXP240424P17390000 4/23/2024 8:13 PM 17390 27.20 25.20 29.10 -160.40 -85.50% 31 10 16.88%
NDXP240424P17400000 4/23/2024 8:13 PM 17400 30.40 27.50 31.60 -294.54 -90.64% 98 9 16.69%
NDXP240424P17410000 4/23/2024 7:41 PM 17410 39.70 30.00 34.30 -130.16 -76.63% 29 2 16.50%
NDXP240424P17425000 4/23/2024 7:56 PM 17425 54.22 34.10 38.00 -123.10 -69.42% 24 5 16.01%
NDXP240424P17430000 4/23/2024 7:54 PM 17430 56.55 35.60 40.20 -66.12 -53.90% 25 1 16.09%
NDXP240424P17450000 4/23/2024 8:13 PM 17450 45.61 42.10 46.60 -148.56 -76.51% 76 6 15.55%
NDXP240424P17470000 4/23/2024 7:53 PM 17470 71.37 49.50 54.50 -97.38 -57.71% 17 2 15.14%
NDXP240424P17475000 4/23/2024 8:03 PM 17475 64.04 51.50 56.60 -284.48 -81.63% 26 4 15.02%
NDXP240424P17480000 4/23/2024 7:59 PM 17480 76.50 53.60 58.60 -121.80 -61.42% 39 2 14.86%
NDXP240424P17490000 4/23/2024 7:40 PM 17490 69.52 57.90 63.00 -327.77 -82.50% 18 8 14.58%
NDXP240424P17500000 4/23/2024 8:14 PM 17500 64.50 62.50 67.40 -464.70 -87.81% 82 21 14.21%
NDXP240424P17510000 4/23/2024 7:59 PM 17510 98.20 67.40 72.50 -280.97 -74.10% 175 4 13.95%
NDXP240424P17520000 4/23/2024 7:48 PM 17520 88.40 72.50 77.40 -246.45 -73.60% 23 4 13.52%
NDXP240424P17525000 4/23/2024 6:58 PM 17525 84.40 71.00 85.40 -433.68 -83.71% 7 4 14.92%
NDXP240424P17530000 4/23/2024 7:55 PM 17530 100.55 74.10 88.30 -150.86 -60.01% 19 3 14.80%
NDXP240424P17540000 4/18/2024 6:45 PM 17540 241.90 77.90 94.00 0.00 0.00% - 6 14.45%
NDXP240424P17550000 4/23/2024 6:49 PM 17550 96.60 84.70 100.50 -147.40 -60.41% 5 2 14.25%
NDXP240424P17560000 4/23/2024 6:08 PM 17560 109.00 90.90 106.80 5.70 5.52% 3 1 13.87%
NDXP240424P17600000 4/23/2024 7:57 PM 17600 159.64 117.70 133.90 -184.81 -53.65% 7 20 11.31%
NDXP240424P17620000 4/23/2024 4:11 PM 17620 191.65 133.20 149.00 -287.63 -60.01% 10 2 7.75%
NDXP240424P17625000 4/18/2024 7:47 PM 17625 276.12 137.40 152.70 0.00 0.00% - 3 0.00%
NDXP240424P17630000 4/23/2024 5:58 PM 17630 158.80 141.40 156.90 -452.55 -74.02% 5 24 0.00%
NDXP240424P17640000 4/23/2024 8:00 PM 17640 191.20 149.40 165.10 -111.20 -36.77% 11 3 0.00%
NDXP240424P17650000 4/19/2024 4:03 PM 17650 220.00 157.60 173.30 -287.16 -56.62% 2 4 0.00%
NDXP240424P17675000 4/19/2024 3:57 PM 17675 526.35 178.80 194.60 0.00 0.00% 1 1 0.00%
NDXP240424P17680000 4/22/2024 7:11 PM 17680 414.05 183.00 199.00 0.00 0.00% 1 1 0.00%
NDXP240424P17690000 4/19/2024 6:38 PM 17690 327.27 192.00 207.20 -315.33 -49.07% 1 1 0.00%
NDXP240424P17700000 4/23/2024 6:46 PM 17700 205.00 201.00 216.80 -233.15 -53.21% 7 22 0.00%
NDXP240424P17710000 4/17/2024 6:29 PM 17710 260.90 209.20 226.20 0.00 0.00% - 6 0.00%
NDXP240424P17720000 4/22/2024 7:11 PM 17720 452.50 219.20 234.20 0.00 0.00% 1 1 0.00%
NDXP240424P17725000 4/22/2024 5:02 PM 17725 591.35 223.80 238.80 0.00 0.00% 10 7 0.00%
NDXP240424P17730000 4/22/2024 6:34 PM 17730 429.35 228.50 244.30 0.00 0.00% 1 1 0.00%
NDXP240424P17740000 4/15/2024 7:34 PM 17740 229.25 237.90 254.00 0.00 0.00% - 6 0.00%
NDXP240424P17750000 4/23/2024 4:04 PM 17750 311.90 246.50 262.20 -262.80 -45.73% 1 8 0.00%
NDXP240424P17760000 4/23/2024 1:48 PM 17760 394.84 256.90 272.10 -314.76 -44.36% 1 1 0.00%
NDXP240424P17770000 4/17/2024 6:42 PM 17770 263.75 265.20 281.60 0.00 0.00% - 0 0.00%
NDXP240424P17775000 4/12/2024 2:24 PM 17775 113.10 271.30 287.40 0.00 0.00% 1 1 0.00%
NDXP240424P17780000 4/22/2024 6:34 PM 17780 477.60 276.10 292.20 0.00 0.00% 1 0 0.00%
NDXP240424P17800000 4/23/2024 7:07 PM 17800 326.18 295.30 311.30 -434.04 -57.09% 5 2 0.00%
NDXP240424P17810000 4/15/2024 2:51 PM 17810 118.50 305.10 320.60 0.00 0.00% - 6 0.00%
NDXP240424P17820000 4/18/2024 5:18 PM 17820 430.12 314.20 330.40 0.00 0.00% - 0 0.00%
NDXP240424P17825000 4/23/2024 1:56 PM 17825 441.55 319.20 336.20 -386.82 -46.70% 1 3 0.00%
NDXP240424P17850000 4/23/2024 5:32 PM 17850 391.20 343.70 360.50 260.82 200.05% 3 1 0.00%
NDXP240424P17870000 4/23/2024 1:56 PM 17870 486.15 364.90 380.40 -386.87 -44.31% 1 1 0.00%
NDXP240424P17900000 4/23/2024 7:04 PM 17900 418.51 393.60 409.60 -450.24 -51.83% 2 6 0.00%
NDXP240424P17925000 4/22/2024 2:23 PM 17925 834.10 419.40 435.70 0.00 0.00% 1 28 0.00%
NDXP240424P17930000 4/23/2024 7:04 PM 17930 450.19 424.20 440.20 118.90 35.89% 1 2 0.00%
NDXP240424P17940000 4/19/2024 2:19 PM 17940 643.80 434.20 450.20 -43.18 -6.29% 1 1 0.00%
NDXP240424P17950000 4/22/2024 2:23 PM 17950 861.68 442.70 460.20 0.00 0.00% 1 2 0.00%
NDXP240424P17960000 4/19/2024 2:19 PM 17960 663.80 454.70 470.20 -42.28 -5.99% 1 1 0.00%
NDXP240424P17970000 4/15/2024 5:34 PM 17970 315.62 464.70 480.20 0.00 0.00% - 1 0.00%
NDXP240424P18000000 4/23/2024 2:21 PM 18000 594.98 494.70 510.20 -369.05 -38.28% 3 117 0.00%
NDXP240424P18050000 4/17/2024 5:35 PM 18050 501.80 543.20 560.40 0.00 0.00% 4 6 0.00%
NDXP240424P18075000 4/3/2024 7:15 PM 18075 234.00 568.60 585.30 0.00 0.00% 1 2 0.00%
NDXP240424P18080000 4/22/2024 2:20 PM 18080 974.01 573.50 591.20 0.00 0.00% 2 4 0.00%
NDXP240424P18100000 4/19/2024 7:09 PM 18100 1,077.88 593.40 611.10 0.00 0.00% 5 3 0.00%
NDXP240424P18110000 4/15/2024 1:31 PM 18110 181.20 603.70 621.40 0.00 0.00% - 0 0.00%
NDXP240424P18125000 4/18/2024 1:46 PM 18125 675.28 618.70 636.50 0.00 0.00% 1 4 0.00%
NDXP240424P18130000 4/19/2024 6:26 PM 18130 1,020.23 623.40 641.10 0.00 0.00% 2 1 0.00%
NDXP240424P18150000 4/22/2024 2:20 PM 18150 1,044.36 643.30 661.00 0.00 0.00% 2 3 0.00%
NDXP240424P18175000 4/12/2024 2:42 PM 18175 292.30 668.30 686.00 0.00 0.00% 1 1 0.00%
NDXP240424P18200000 4/19/2024 2:53 PM 18200 927.71 693.70 710.10 0.00 0.00% 1 3 0.00%
NDXP240424P18225000 4/23/2024 2:35 PM 18225 764.85 713.90 740.70 -275.15 -26.46% 2 3 0.00%
NDXP240424P18250000 4/18/2024 2:24 PM 18250 753.03 733.90 765.70 0.00 0.00% - 5 0.00%
NDXP240424P18300000 4/19/2024 5:50 PM 18300 1,128.68 788.90 815.60 0.00 0.00% 2 2 0.00%
NDXP240424P18325000 4/10/2024 1:35 PM 18325 404.10 816.40 840.60 0.00 0.00% - 1 0.00%
NDXP240424P18340000 4/19/2024 5:41 PM 18340 1,205.26 823.70 855.60 0.00 0.00% 2 0 0.00%
NDXP240424P18350000 4/10/2024 1:36 PM 18350 423.21 833.70 865.60 0.00 0.00% 1 11 0.00%
NDXP240424P18380000 4/19/2024 5:40 PM 18380 1,254.40 871.20 895.60 0.00 0.00% 2 1 0.00%
NDXP240424P18475000 4/5/2024 1:48 PM 18475 530.30 958.60 990.60 0.00 0.00% 1 1 0.00%
NDXP240424P18500000 4/15/2024 5:30 PM 18500 732.07 983.60 1,015.60 0.00 0.00% 9 4 0.00%
NDXP240424P18550000 4/12/2024 3:16 PM 18550 525.98 1,033.60 1,065.60 0.00 0.00% 1 1 0.00%
NDXP240424P18700000 4/15/2024 5:30 PM 18700 920.99 1,183.60 1,215.60 0.00 0.00% 1 1 0.00%
NDXP240424P18750000 4/12/2024 3:16 PM 18750 691.53 1,239.50 1,265.60 0.00 0.00% 1 1 0.00%

Related Tickers

^GSPC S&P 500
5,070.55
+1.20%
 
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
 
^IXIC NASDAQ Composite
15,696.64
+1.59%
 
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
 
^BUK100P Cboe UK 100
803.32
+0.20%
 
^RUT Russell 2000
2,002.64
+1.79%
 
^VIX CBOE Volatility Index
15.69
-7.38%
 
^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
38,397.16
+2.25%
 
^HSI HANG SENG INDEX
17,082.27
+1.51%
 
000001.SS SSE Composite Index
3,031.96
+0.33%
 
399001.SZ Shenzhen Index
9,182.75
-0.00%
 
^STI STI Index
3,298.22
+0.78%
 
^AXJO S&P/ASX 200
7,699.50
+0.21%
 
^AORD ALL ORDINARIES
7,954.40
+0.21%
 
^BSESN S&P BSE SENSEX
73,894.83
+0.21%
 
^JKSE IDX COMPOSITE
7,179.36
+0.96%
 
^KLSE FTSE Bursa Malaysia KLCI
1,568.42
+0.43%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,875.89
+0.62%
 
^KS11 KOSPI Composite Index
2,674.87
+1.98%
 
^TWII TSEC weighted index
20,094.93
+2.53%
 
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
 
^BVSP IBOVESPA
125,148.07
-0.34%
 
^MXX IPC MEXICO
56,633.75
+0.14%
 
^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%