Nasdaq GIDS - Free Realtime Quote USD

NASDAQ 100 (^NDX)

17,546.43 +74.96 (+0.43%)
As of 11:02 AM EDT. Market Open.

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 1,875.00 1,800.30 1,832.20 -390.00 -17.22% 1 1 121.99%
NDXP240424C16300000 4/19/2024 2:44 PM 16300 959.10 1,248.40 1,280.40 0.00 0.00% 1 1 87.84%
NDXP240424C16400000 4/19/2024 2:44 PM 16400 861.10 1,138.90 1,172.00 0.00 0.00% 1 1 71.61%
NDXP240424C17000000 4/23/2024 7:48 PM 17000 481.40 553.20 569.00 0.00 0.00% 2 3 48.63%
NDXP240424C17050000 4/24/2024 2:40 PM 17050 526.88 504.50 522.30 188.88 55.88% 1 4 47.17%
NDXP240424C17125000 4/19/2024 5:58 PM 17125 174.20 433.50 451.90 0.00 0.00% 6 0 44.28%
NDXP240424C17150000 4/22/2024 5:43 PM 17150 148.20 404.90 422.70 0.00 0.00% 9 6 40.46%
NDXP240424C17160000 4/19/2024 5:10 PM 17160 160.44 396.10 412.60 0.00 0.00% 2 - 39.70%
NDXP240424C17180000 4/19/2024 4:01 PM 17180 156.10 369.50 387.10 0.00 0.00% 6 3 35.52%
NDXP240424C17200000 4/24/2024 2:32 PM 17200 397.03 358.80 376.50 108.08 37.40% 6 8 38.64%
NDXP240424C17220000 4/23/2024 7:12 PM 17220 284.80 338.20 353.10 0.00 0.00% 8 4 35.63%
NDXP240424C17225000 4/22/2024 6:17 PM 17225 142.00 324.10 340.10 0.00 0.00% 3 1 31.40%
NDXP240424C17230000 4/19/2024 5:54 PM 17230 139.20 335.60 353.40 0.00 0.00% 11 6 39.31%
NDXP240424C17250000 4/23/2024 2:30 PM 17250 218.00 308.50 324.30 0.00 0.00% 7 8 33.96%
NDXP240424C17270000 4/23/2024 2:13 PM 17270 152.95 288.10 305.80 0.00 0.00% 1 3 33.09%
NDXP240424C17275000 4/24/2024 1:32 PM 17275 334.65 280.00 296.30 134.65 67.32% 1 4 30.79%
NDXP240424C17280000 4/23/2024 2:44 PM 17280 194.18 279.60 293.30 0.00 0.00% 10 9 31.28%
NDXP240424C17290000 4/22/2024 5:49 PM 17290 87.30 270.00 284.70 0.00 0.00% 1 3 31.11%
NDXP240424C17300000 4/24/2024 1:32 PM 17300 310.15 257.60 272.20 117.05 60.62% 1 16 29.30%
NDXP240424C17310000 4/24/2024 2:29 PM 17310 278.50 247.60 263.20 78.50 39.25% 2 14 28.95%
NDXP240424C17320000 4/23/2024 2:00 PM 17320 112.11 241.50 256.50 0.00 0.00% 2 4 29.50%
NDXP240424C17350000 4/24/2024 2:19 PM 17350 250.80 209.30 222.00 76.80 44.14% 20 34 25.36%
NDXP240424C17400000 4/24/2024 2:39 PM 17400 187.49 167.00 173.40 64.99 53.05% 5 35 21.84%
NDXP240424C17410000 4/24/2024 2:39 PM 17410 178.43 161.90 167.90 65.47 57.96% 3 18 22.55%
NDXP240424C17425000 4/24/2024 2:27 PM 17425 177.50 141.90 148.40 85.20 92.31% 5 9 19.71%
NDXP240424C17440000 4/24/2024 2:19 PM 17440 166.30 137.50 143.30 79.78 92.21% 2 14 21.61%
NDXP240424C17450000 4/23/2024 8:01 PM 17450 85.38 131.10 137.10 0.00 0.00% 59 28 21.83%
NDXP240424C17460000 4/24/2024 2:41 PM 17460 123.90 124.00 129.20 52.80 74.26% 8 29 21.49%
NDXP240424C17475000 4/24/2024 2:18 PM 17475 129.02 105.80 110.40 57.74 81.00% 3 26 18.83%
NDXP240424C17480000 4/24/2024 1:58 PM 17480 134.70 102.70 108.00 60.01 80.35% 3 42 19.09%
NDXP240424C17500000 4/24/2024 2:44 PM 17500 88.20 85.40 89.60 25.03 39.62% 33 108 17.41%
NDXP240424C17510000 4/23/2024 8:02 PM 17510 97.00 80.60 83.50 42.51 78.01% 11 49 17.38%
NDXP240424C17525000 4/24/2024 2:34 PM 17525 86.74 66.80 69.20 34.73 66.78% 22 23 15.80%
NDXP240424C17530000 4/24/2024 2:43 PM 17530 70.38 70.50 73.50 25.23 55.88% 7 14 17.73%
NDXP240424C17540000 4/24/2024 2:02 PM 17540 92.12 63.50 65.70 44.32 92.72% 1 18 17.04%
NDXP240424C17550000 4/24/2024 2:47 PM 17550 61.60 58.10 59.90 30.85 100.33% 14 29 16.83%
NDXP240424C17560000 4/24/2024 2:44 PM 17560 50.55 49.00 50.70 22.06 77.43% 21 23 15.61%
NDXP240424C17575000 4/24/2024 2:38 PM 17575 54.05 42.70 44.50 19.05 54.43% 27 26 15.72%
NDXP240424C17580000 4/24/2024 2:42 PM 17580 40.29 36.90 38.40 1.92 5.00% 22 11 14.59%
NDXP240424C17590000 4/24/2024 2:43 PM 17590 37.20 35.10 36.60 16.25 77.57% 44 16 15.18%
NDXP240424C17600000 4/24/2024 2:44 PM 17600 31.00 27.00 28.20 7.15 29.98% 78 17 13.77%
NDXP240424C17620000 4/24/2024 2:25 PM 17620 43.57 25.60 26.90 26.27 151.85% 22 5 15.30%
NDXP240424C17640000 4/24/2024 2:45 PM 17640 15.00 16.30 17.30 -2.75 -15.49% 79 5 13.88%
NDXP240424C17650000 4/24/2024 2:47 PM 17650 16.00 14.30 15.10 2.90 22.14% 197 27 13.88%
NDXP240424C17680000 4/24/2024 2:42 PM 17680 8.70 8.50 9.20 0.99 12.84% 68 9 13.59%
NDXP240424C17700000 4/24/2024 2:46 PM 17700 6.60 7.00 7.80 0.32 5.10% 718 262 14.21%
NDXP240424C17710000 4/24/2024 2:35 PM 17710 7.20 5.60 6.20 -2.36 -24.69% 65 39 13.93%
NDXP240424C17725000 4/24/2024 2:42 PM 17725 4.10 3.90 4.30 -0.51 -11.06% 120 7 13.54%
NDXP240424C17730000 4/24/2024 2:43 PM 17730 4.05 3.70 4.20 0.30 8.00% 220 98 13.75%
NDXP240424C17750000 4/24/2024 2:46 PM 17750 2.45 2.45 2.85 -0.85 -25.76% 289 214 13.67%
NDXP240424C17770000 4/24/2024 2:45 PM 17770 1.75 1.95 2.40 -1.35 -43.55% 69 8 14.22%
NDXP240424C17775000 4/24/2024 2:40 PM 17775 2.25 1.60 1.80 0.15 7.14% 86 49 13.72%
NDXP240424C17780000 4/24/2024 2:43 PM 17780 1.77 1.55 1.90 -0.53 -23.04% 258 192 14.10%
NDXP240424C17790000 4/24/2024 2:42 PM 17790 1.48 1.40 1.75 -1.42 -48.97% 65 7 14.37%
NDXP240424C17800000 4/24/2024 2:44 PM 17800 1.21 1.10 1.35 -0.49 -28.82% 190 192 14.22%
NDXP240424C17810000 4/24/2024 2:44 PM 17810 1.14 0.95 1.25 -0.67 -37.02% 59 31 14.50%
NDXP240424C17820000 4/24/2024 2:27 PM 17820 1.81 0.80 1.10 -0.61 -25.21% 103 12 14.65%
NDXP240424C17825000 4/24/2024 2:45 PM 17825 0.90 0.75 1.05 -0.83 -46.63% 58 38 14.77%
NDXP240424C17850000 4/24/2024 2:43 PM 17850 0.66 0.75 0.85 -0.70 -51.47% 184 121 15.39%
NDXP240424C17860000 4/24/2024 2:12 PM 17860 1.26 0.65 0.80 0.21 20.00% 22 32 15.68%
NDXP240424C17875000 4/24/2024 2:14 PM 17875 1.00 0.65 0.70 0.06 6.38% 18 53 16.02%
NDXP240424C17900000 4/24/2024 2:27 PM 17900 0.57 0.30 0.70 -0.42 -42.42% 153 128 17.05%
NDXP240424C17920000 4/24/2024 2:43 PM 17920 0.44 0.25 0.60 -0.21 -29.58% 139 74 17.52%
NDXP240424C17950000 4/24/2024 2:41 PM 17950 0.28 0.20 0.55 -0.42 -60.00% 76 46 18.52%
NDXP240424C17960000 4/23/2024 4:13 PM 17960 0.98 0.20 0.60 0.00 0.00% 1 2 19.12%
NDXP240424C17975000 4/24/2024 1:58 PM 17975 0.62 0.15 0.55 -0.05 -7.46% 5 6 19.51%
NDXP240424C17980000 4/24/2024 1:34 PM 17980 0.25 0.15 0.50 -4.30 -94.51% 2 0 19.47%
NDXP240424C17990000 4/23/2024 7:57 PM 17990 0.53 0.15 0.50 0.00 0.00% 22 25 19.86%
NDXP240424C18000000 4/24/2024 2:42 PM 18000 0.23 0.15 0.50 -0.52 -69.33% 118 371 20.25%
NDXP240424C18010000 4/24/2024 1:35 PM 18010 0.28 0.15 0.50 -37.52 -99.26% 5 1 20.63%
NDXP240424C18025000 4/24/2024 1:48 PM 18025 0.50 0.10 0.50 -0.04 -7.41% 15 6 21.21%
NDXP240424C18040000 4/23/2024 7:47 PM 18040 0.48 0.10 0.45 0.00 0.00% 16 15 21.52%
NDXP240424C18050000 4/24/2024 2:07 PM 18050 0.44 0.10 0.45 0.39 780.00% 2 24 21.90%
NDXP240424C18070000 4/22/2024 5:48 PM 18070 0.43 0.10 0.40 -0.18 -29.51% 5 0 22.35%
NDXP240424C18080000 4/24/2024 2:15 PM 18080 0.34 0.10 0.40 -82.35 -99.59% 13 1 22.72%
NDXP240424C18100000 4/23/2024 6:48 PM 18100 0.25 0.05 0.40 -0.25 -50.00% 10 25 23.46%
NDXP240424C18120000 4/17/2024 5:14 PM 18120 18.02 0.05 0.40 0.00 0.00% 1 3 24.20%
NDXP240424C18125000 4/23/2024 7:17 PM 18125 0.45 0.05 0.40 0.00 0.00% 3 8 24.38%
NDXP240424C18130000 4/16/2024 3:26 PM 18130 68.30 0.00 0.35 0.00 0.00% 1 2 24.21%
NDXP240424C18140000 4/17/2024 4:55 PM 18140 16.10 0.05 0.35 0.00 0.00% - 1 24.57%
NDXP240424C18150000 4/24/2024 1:36 PM 18150 0.25 0.00 0.35 -16.00 -98.46% 1 9 24.93%
NDXP240424C18175000 4/23/2024 7:39 PM 18175 0.36 0.05 0.35 0.00 0.00% 5 9 25.83%
NDXP240424C18190000 4/22/2024 2:02 PM 18190 0.15 0.00 0.35 -0.50 -76.92% 1 1 26.37%
NDXP240424C18200000 4/24/2024 1:43 PM 18200 0.29 0.00 0.30 -0.01 -3.33% 2 5 26.29%
NDXP240424C18220000 4/18/2024 1:30 PM 18220 0.15 0.00 0.30 -8.42 -98.25% 2 3 27.00%
NDXP240424C18225000 4/24/2024 1:59 PM 18225 0.15 0.00 0.30 -11.75 -98.74% 1 4 27.17%
NDXP240424C18230000 4/18/2024 3:31 PM 18230 7.45 0.00 0.30 0.00 0.00% - 1 27.36%
NDXP240424C18240000 4/24/2024 2:02 PM 18240 0.15 0.00 0.30 0.00 0.00% 2 10 27.71%
NDXP240424C18250000 4/23/2024 7:59 PM 18250 0.35 0.00 0.30 0.00 0.00% 212 215 28.05%
NDXP240424C18260000 4/23/2024 7:46 PM 18260 0.32 0.00 0.25 0.00 0.00% 1 3 27.88%
NDXP240424C18290000 4/22/2024 2:02 PM 18290 0.49 0.00 0.25 0.00 0.00% 2 1 28.91%
NDXP240424C18300000 4/24/2024 2:13 PM 18300 0.15 0.05 0.15 0.00 0.00% 3 8 27.88%
NDXP240424C18325000 4/8/2024 5:30 PM 18325 175.22 0.00 0.25 0.00 0.00% - 5 30.10%
NDXP240424C18340000 4/17/2024 6:45 PM 18340 9.70 0.00 0.25 0.00 0.00% - 3 30.62%
NDXP240424C18375000 4/10/2024 2:51 PM 18375 99.57 0.00 0.25 0.00 0.00% 6 8 31.81%
NDXP240424C18400000 4/23/2024 6:11 PM 18400 0.15 0.00 0.25 0.00 0.00% 7 14 32.64%
NDXP240424C18425000 4/23/2024 6:36 PM 18425 0.20 0.00 0.25 0.00 0.00% 1 2 33.50%
NDXP240424C18450000 4/22/2024 3:19 PM 18450 0.25 0.00 0.25 0.00 0.00% 3 5 34.33%
NDXP240424C18475000 4/8/2024 1:48 PM 18475 120.92 0.00 0.20 0.00 0.00% - 9 34.42%
NDXP240424C18480000 4/19/2024 4:48 PM 18480 0.40 0.00 0.20 0.00 0.00% 1 1 34.57%
NDXP240424C18490000 4/17/2024 1:38 PM 18490 10.10 0.00 0.20 0.00 0.00% - 1 34.91%
NDXP240424C18500000 4/23/2024 6:12 PM 18500 0.15 0.00 0.25 0.00 0.00% 2 51 35.99%
NDXP240424C18510000 4/24/2024 1:34 PM 18510 0.05 0.00 0.20 -2.95 -98.33% 1 1 35.55%
NDXP240424C18525000 4/18/2024 4:45 PM 18525 1.51 0.00 0.20 0.00 0.00% 1 25 36.04%
NDXP240424C18530000 4/16/2024 1:39 PM 18530 11.50 0.00 0.20 0.00 0.00% - 0 36.21%
NDXP240424C18550000 4/18/2024 4:45 PM 18550 1.38 0.00 0.20 0.00 0.00% 1 1 36.87%
NDXP240424C18570000 4/16/2024 1:46 PM 18570 8.30 0.00 0.20 0.00 0.00% - 10 37.50%
NDXP240424C18575000 4/11/2024 6:11 PM 18575 103.86 0.00 0.20 0.00 0.00% 4 4 37.67%
NDXP240424C18580000 4/15/2024 1:30 PM 18580 44.40 0.00 0.20 0.00 0.00% - 1 37.84%
NDXP240424C18590000 4/17/2024 4:32 PM 18590 2.13 0.00 0.20 0.00 0.00% - 1 38.14%
NDXP240424C18600000 4/23/2024 8:09 PM 18600 0.05 0.00 0.20 0.00 0.00% 32 59 38.48%
NDXP240424C18610000 4/17/2024 1:34 PM 18610 4.90 0.00 0.20 0.00 0.00% - 39 38.79%
NDXP240424C18620000 4/17/2024 1:34 PM 18620 4.65 0.00 0.20 0.00 0.00% - 29 39.11%
NDXP240424C18625000 4/17/2024 5:06 PM 18625 1.55 0.00 0.20 0.00 0.00% 2 1 39.26%
NDXP240424C18630000 4/17/2024 1:32 PM 18630 5.20 0.00 0.20 0.00 0.00% - 14 39.45%
NDXP240424C18650000 4/23/2024 2:21 PM 18650 0.13 0.00 0.20 0.00 0.00% 3 3 40.09%
NDXP240424C18670000 4/15/2024 7:34 PM 18670 7.45 0.00 0.20 0.00 0.00% - 10 40.72%
NDXP240424C18675000 4/22/2024 2:45 PM 18675 0.30 0.00 0.20 0.00 0.00% 1 19 40.87%
NDXP240424C18700000 4/19/2024 5:52 PM 18700 0.35 0.00 0.20 0.00 0.00% 3 25 41.65%
NDXP240424C18725000 4/17/2024 1:51 PM 18725 2.32 0.00 0.20 0.00 0.00% 10 12 42.46%
NDXP240424C18750000 4/18/2024 2:24 PM 18750 1.35 0.00 0.20 0.00 0.00% 4 6 43.26%
NDXP240424C18775000 4/16/2024 1:32 PM 18775 3.63 0.00 0.20 0.00 0.00% 25 30 44.04%
NDXP240424C18800000 4/17/2024 2:57 PM 18800 1.29 0.00 0.20 0.00 0.00% 1 39 44.82%
NDXP240424C18825000 4/22/2024 6:07 PM 18825 0.20 0.00 0.20 0.00 0.00% 3 24 45.61%
NDXP240424C18850000 4/19/2024 1:38 PM 18850 0.80 0.00 0.20 0.00 0.00% 1 20 46.39%
NDXP240424C18860000 4/24/2024 1:34 PM 18860 0.10 0.00 0.20 -0.80 -88.89% 1 1 46.68%
NDXP240424C18870000 4/19/2024 1:38 PM 18870 0.81 0.00 0.20 0.00 0.00% 1 2 47.02%
NDXP240424C18875000 4/16/2024 6:09 PM 18875 2.33 0.00 0.20 0.00 0.00% 21 14 47.17%
NDXP240424C18900000 4/19/2024 3:17 PM 18900 0.60 0.00 0.20 0.00 0.00% 8 16 47.95%
NDXP240424C18925000 4/16/2024 6:09 PM 18925 1.88 0.00 0.20 0.00 0.00% 7 9 48.73%
NDXP240424C18950000 4/22/2024 2:08 PM 18950 0.21 0.00 0.20 0.00 0.00% 4 11 49.49%
NDXP240424C19000000 4/19/2024 3:18 PM 19000 0.20 0.00 0.20 0.00 0.00% 1 6 51.03%
NDXP240424C19050000 4/15/2024 1:49 PM 19050 4.11 0.00 0.20 0.00 0.00% - 2 52.54%
NDXP240424C19080000 4/15/2024 3:28 PM 19080 2.55 0.00 0.20 0.00 0.00% - 2 50.49%
NDXP240424C19100000 4/24/2024 2:12 PM 19100 0.05 0.00 0.20 0.00 0.00% 24 10 51.07%
NDXP240424C19130000 4/15/2024 3:28 PM 19130 2.10 0.00 0.20 0.00 0.00% - 2 51.95%
NDXP240424C19140000 4/12/2024 1:30 PM 19140 6.60 0.00 0.20 0.00 0.00% 1 1 52.25%
NDXP240424C19150000 4/23/2024 6:12 PM 19150 0.05 0.00 0.20 0.00 0.00% 1 1 52.54%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NDXP240424P15600000 4/24/2024 2:08 PM 15600 0.05 0.00 0.05 -0.10 -66.67% 80 40 63.09%
NDXP240424P15625000 4/24/2024 2:08 PM 15625 0.05 0.00 0.05 -3.55 -98.61% 60 1 62.31%
NDXP240424P15700000 4/22/2024 3:42 PM 15700 0.55 0.00 0.20 0.00 0.00% 1 2 66.02%
NDXP240424P15750000 4/19/2024 6:45 PM 15750 3.42 0.00 0.20 0.00 0.00% 2 2 64.26%
NDXP240424P15800000 4/23/2024 8:11 PM 15800 0.10 0.00 0.05 0.00 0.00% 2 3 56.64%
NDXP240424P15925000 4/18/2024 7:05 PM 15925 3.70 0.00 0.20 0.00 0.00% - 3 58.20%
NDXP240424P16000000 4/23/2024 4:21 PM 16000 0.20 0.00 0.20 0.00 0.00% 12 12 55.57%
NDXP240424P16050000 4/22/2024 7:35 PM 16050 0.70 0.00 0.25 0.00 0.00% 1 21 54.79%
NDXP240424P16075000 4/16/2024 5:30 PM 16075 8.02 0.00 0.25 0.00 0.00% - 20 53.91%
NDXP240424P16175000 4/19/2024 1:30 PM 16175 6.80 0.00 0.25 0.00 0.00% 1 6 50.39%
NDXP240424P16200000 4/23/2024 6:11 PM 16200 0.32 0.00 0.25 0.00 0.00% 1 29 52.59%
NDXP240424P16225000 4/16/2024 1:40 PM 16225 10.79 0.00 0.25 0.00 0.00% - 27 51.66%
NDXP240424P16250000 4/19/2024 5:21 PM 16250 6.73 0.00 0.25 0.00 0.00% 1 1 50.73%
NDXP240424P16300000 4/22/2024 7:30 PM 16300 0.70 0.00 0.25 0.00 0.00% 268 398 48.88%
NDXP240424P16325000 4/19/2024 2:26 PM 16325 8.30 0.00 0.25 0.00 0.00% 1 1 47.95%
NDXP240424P16400000 4/23/2024 1:33 PM 16400 0.52 0.00 0.25 0.00 0.00% 1 37 45.17%
NDXP240424P16425000 4/22/2024 6:46 PM 16425 1.30 0.00 0.30 0.00 0.00% 16 36 45.00%
NDXP240424P16450000 4/23/2024 1:35 PM 16450 0.48 0.00 0.30 0.00 0.00% 5 105 44.04%
NDXP240424P16475000 4/23/2024 7:41 PM 16475 0.35 0.00 0.30 0.00 0.00% 2 25 43.12%
NDXP240424P16500000 4/23/2024 7:34 PM 16500 0.42 0.00 0.05 0.00 0.00% 108 139 36.13%
NDXP240424P16525000 4/23/2024 4:16 PM 16525 0.05 0.00 0.30 -0.35 -87.50% 4 22 41.24%
NDXP240424P16575000 4/23/2024 3:02 PM 16575 0.57 0.00 0.30 0.00 0.00% 3 8 39.36%
NDXP240424P16590000 4/19/2024 6:50 PM 16590 34.70 0.00 0.35 0.00 0.00% 1 1 39.38%
NDXP240424P16600000 4/24/2024 1:46 PM 16600 0.05 0.05 0.10 -0.55 -91.67% 2 153 34.77%
NDXP240424P16620000 4/23/2024 1:51 PM 16620 0.98 0.00 0.35 0.00 0.00% 5 9 38.23%
NDXP240424P16625000 4/23/2024 4:55 PM 16625 0.85 0.00 0.35 0.00 0.00% 4 7 38.04%
NDXP240424P16650000 4/23/2024 7:49 PM 16650 0.54 0.00 0.35 0.00 0.00% 56 58 37.09%
NDXP240424P16675000 4/23/2024 1:33 PM 16675 1.27 0.00 0.35 0.00 0.00% 4 21 36.13%
NDXP240424P16680000 4/23/2024 1:42 PM 16680 1.11 0.00 0.35 0.00 0.00% 5 6 35.94%
NDXP240424P16690000 4/19/2024 7:57 PM 16690 42.00 0.00 0.35 0.00 0.00% 2 - 35.55%
NDXP240424P16700000 4/23/2024 6:13 PM 16700 0.43 0.00 0.35 0.00 0.00% 153 232 35.18%
NDXP240424P16710000 4/19/2024 3:51 PM 16710 29.10 0.00 0.35 0.00 0.00% 8 - 34.79%
NDXP240424P16725000 4/19/2024 4:45 PM 16725 45.55 0.00 0.40 0.00 0.00% 5 3 34.69%
NDXP240424P16750000 4/23/2024 7:56 PM 16750 0.67 0.00 0.35 0.00 0.00% 141 84 33.25%
NDXP240424P16760000 4/23/2024 7:45 PM 16760 0.72 0.00 0.35 0.00 0.00% 2 20 32.86%
NDXP240424P16800000 4/23/2024 7:58 PM 16800 0.05 0.10 2.20 -0.58 -92.06% 1 107 39.30%
NDXP240424P16820000 4/23/2024 4:28 PM 16820 1.01 0.05 0.40 0.00 0.00% 6 7 30.99%
NDXP240424P16825000 4/23/2024 7:57 PM 16825 0.65 0.05 0.40 0.00 0.00% 11 16 30.80%
NDXP240424P16840000 4/23/2024 7:31 PM 16840 1.00 0.05 0.40 0.00 0.00% 3 13 30.21%
NDXP240424P16850000 4/23/2024 7:56 PM 16850 0.77 0.15 0.40 0.00 0.00% 73 75 29.82%
NDXP240424P16870000 4/23/2024 7:07 PM 16870 0.25 0.10 0.45 -0.82 -76.64% 3 20 29.42%
NDXP240424P16875000 4/23/2024 7:49 PM 16875 0.85 0.05 0.45 0.00 0.00% 15 16 29.22%
NDXP240424P16900000 4/24/2024 1:55 PM 16900 0.21 0.10 0.45 -0.69 -76.67% 15 41 28.24%
NDXP240424P16940000 4/23/2024 7:34 PM 16940 1.07 0.15 0.50 0.00 0.00% 8 10 26.97%
NDXP240424P16950000 4/24/2024 2:37 PM 16950 0.40 0.10 0.50 -0.65 -61.90% 7 40 26.56%
NDXP240424P16960000 4/23/2024 7:44 PM 16960 0.20 0.10 0.55 -1.00 -83.33% 1 7 26.45%
NDXP240424P16970000 4/23/2024 7:52 PM 16970 1.20 0.20 0.55 0.00 0.00% 20 19 26.05%
NDXP240424P16975000 4/24/2024 2:08 PM 16975 0.43 0.15 0.50 -0.32 -42.67% 5 11 25.56%
NDXP240424P17000000 4/24/2024 2:44 PM 17000 0.44 0.20 0.40 -0.71 -68.27% 10 50 23.93%
NDXP240424P17025000 4/24/2024 1:33 PM 17025 0.40 0.20 0.55 -1.30 -76.47% 1 14 23.80%
NDXP240424P17040000 4/23/2024 6:50 PM 17040 2.01 0.25 0.60 0.00 0.00% 15 13 23.44%
NDXP240424P17050000 4/24/2024 1:39 PM 17050 0.75 0.35 0.60 -1.25 -62.50% 12 24 23.02%
NDXP240424P17075000 4/23/2024 7:58 PM 17075 2.52 0.35 0.65 0.00 0.00% 20 19 22.21%
NDXP240424P17080000 4/23/2024 7:30 PM 17080 2.87 0.30 0.65 0.00 0.00% 48 37 22.00%
NDXP240424P17100000 4/24/2024 2:43 PM 17100 0.67 0.45 0.70 -0.99 -59.64% 29 70 21.36%
NDXP240424P17120000 4/23/2024 6:54 PM 17120 4.00 0.40 0.70 0.00 0.00% 23 24 20.52%
NDXP240424P17125000 4/24/2024 1:52 PM 17125 0.53 0.55 0.80 -3.34 -86.30% 3 37 20.67%
NDXP240424P17130000 4/24/2024 2:15 PM 17130 0.70 0.55 0.85 -9.70 -93.27% 5 22 20.62%
NDXP240424P17150000 4/24/2024 2:35 PM 17150 0.70 0.60 0.90 -1.90 -73.08% 7 15 19.90%
NDXP240424P17170000 4/24/2024 1:36 PM 17170 0.78 0.65 0.90 -183.82 -99.58% 1 1 19.03%
NDXP240424P17175000 4/24/2024 2:44 PM 17175 0.86 0.65 0.90 -5.84 -87.16% 5 5 18.81%
NDXP240424P17200000 4/24/2024 2:43 PM 17200 1.08 1.05 1.30 -4.02 -78.82% 32 27 18.69%
NDXP240424P17210000 4/24/2024 2:16 PM 17210 1.25 0.95 1.20 -3.90 -75.73% 8 8 18.00%
NDXP240424P17225000 4/24/2024 2:35 PM 17225 1.25 1.20 1.40 -9.35 -88.21% 2 7 17.73%
NDXP240424P17230000 4/24/2024 2:41 PM 17230 1.55 1.30 1.55 -5.10 -76.69% 17 15 17.79%
NDXP240424P17250000 4/24/2024 2:42 PM 17250 1.65 1.55 1.80 -10.63 -86.56% 130 19 17.26%
NDXP240424P17260000 4/23/2024 7:16 PM 17260 1.75 1.35 1.60 -11.58 -86.87% 5 9 16.44%
NDXP240424P17275000 4/24/2024 2:34 PM 17275 2.03 1.90 2.25 -7.19 -77.98% 39 8 16.68%
NDXP240424P17280000 4/24/2024 2:45 PM 17280 2.16 1.85 2.15 -11.94 -87.22% 43 6 16.29%
NDXP240424P17290000 4/24/2024 2:32 PM 17290 1.70 2.25 2.60 -9.30 -84.55% 5 23 16.36%
NDXP240424P17300000 4/24/2024 2:46 PM 17300 2.25 1.90 2.30 -9.44 -80.75% 146 19 15.47%
NDXP240424P17310000 4/24/2024 2:41 PM 17310 2.72 2.80 3.20 -15.03 -84.68% 15 15 15.96%
NDXP240424P17320000 4/24/2024 2:34 PM 17320 2.60 2.60 3.00 -12.10 -82.31% 21 12 15.22%
NDXP240424P17325000 4/24/2024 2:38 PM 17325 6.75 2.45 2.85 -8.45 -55.59% 109 13 14.79%
NDXP240424P17330000 4/24/2024 2:35 PM 17330 3.10 2.60 3.10 -18.60 -85.71% 62 5 14.78%
NDXP240424P17350000 4/24/2024 2:42 PM 17350 4.69 3.80 4.30 -20.41 -81.31% 100 24 14.72%
NDXP240424P17360000 4/24/2024 2:42 PM 17360 5.00 4.70 5.30 -23.35 -82.36% 95 29 14.88%
NDXP240424P17370000 4/24/2024 2:44 PM 17370 5.17 4.20 4.70 -18.93 -78.55% 61 20 13.85%
NDXP240424P17375000 4/24/2024 2:42 PM 17375 6.17 4.30 4.90 -16.83 -73.17% 54 12 13.69%
NDXP240424P17380000 4/24/2024 2:45 PM 17380 6.30 4.60 5.10 -25.50 -80.19% 30 12 13.53%
NDXP240424P17390000 4/24/2024 2:41 PM 17390 6.49 6.40 6.80 -20.71 -76.14% 18 9 13.96%
NDXP240424P17400000 4/24/2024 2:45 PM 17400 7.84 8.20 9.20 -22.56 -74.21% 273 77 14.59%
NDXP240424P17410000 4/24/2024 2:40 PM 17410 7.98 8.40 9.20 -31.72 -79.90% 67 14 13.90%
NDXP240424P17425000 4/24/2024 2:41 PM 17425 10.55 10.40 11.30 -43.67 -80.54% 50 12 13.79%
NDXP240424P17430000 4/24/2024 2:45 PM 17430 12.00 10.40 11.20 -44.55 -78.78% 75 14 13.38%
NDXP240424P17450000 4/24/2024 2:45 PM 17450 15.00 11.10 12.00 -30.61 -67.11% 198 24 12.20%
NDXP240424P17470000 4/24/2024 2:42 PM 17470 16.50 15.30 16.40 -54.87 -76.88% 21 7 12.19%
NDXP240424P17475000 4/24/2024 2:34 PM 17475 15.45 17.90 18.80 -48.59 -75.87% 67 13 12.57%
NDXP240424P17480000 4/24/2024 2:38 PM 17480 15.62 18.00 19.10 -60.88 -79.58% 47 33 12.22%
NDXP240424P17490000 4/24/2024 2:43 PM 17490 21.20 18.40 19.30 -48.32 -69.51% 125 19 11.36%
NDXP240424P17500000 4/24/2024 2:44 PM 17500 24.00 22.00 23.00 -40.50 -62.79% 249 75 11.54%
NDXP240424P17510000 4/24/2024 2:45 PM 17510 30.00 25.50 27.10 -68.20 -69.45% 69 159 11.72%
NDXP240424P17520000 4/24/2024 2:47 PM 17520 28.80 25.90 27.30 -59.60 -67.42% 26 10 10.68%
NDXP240424P17525000 4/24/2024 2:47 PM 17525 27.50 27.60 28.80 -56.90 -67.02% 47 6 10.53%
NDXP240424P17530000 4/24/2024 2:39 PM 17530 30.59 31.90 33.30 -69.96 -69.58% 62 20 11.19%
NDXP240424P17540000 4/24/2024 2:44 PM 17540 36.00 35.60 37.20 -205.90 -85.12% 15 6 11.01%
NDXP240424P17550000 4/24/2024 2:46 PM 17550 41.60 39.70 41.20 -55.00 -56.94% 80 3 10.75%
NDXP240424P17560000 4/24/2024 2:45 PM 17560 51.17 44.10 45.60 -57.83 -53.06% 17 4 10.49%
NDXP240424P17600000 4/24/2024 2:39 PM 17600 62.00 64.60 66.80 -97.64 -61.16% 155 23 9.10%
NDXP240424P17620000 4/24/2024 2:45 PM 17620 83.80 78.50 82.00 -107.85 -65.34% 39 12 8.97%
NDXP240424P17625000 4/24/2024 2:29 PM 17625 70.55 82.80 86.40 -205.57 -74.45% 13 3 9.10%
NDXP240424P17630000 4/24/2024 2:14 PM 17630 66.20 86.40 90.60 -92.60 -58.31% 40 19 9.11%
NDXP240424P17640000 4/24/2024 2:11 PM 17640 63.80 93.00 97.50 -127.40 -66.63% 31 13 8.22%
NDXP240424P17650000 4/24/2024 2:21 PM 17650 86.54 98.80 103.70 -133.46 -60.66% 21 4 4.78%
NDXP240424P17675000 4/24/2024 2:09 PM 17675 72.40 117.10 123.50 -453.95 -86.24% 4 1 0.00%
NDXP240424P17680000 4/24/2024 1:34 PM 17680 72.40 111.00 116.80 -341.65 -82.51% 13 1 0.00%
NDXP240424P17690000 4/24/2024 2:03 PM 17690 111.80 120.30 127.10 -215.47 -65.84% 9 1 0.00%
NDXP240424P17700000 4/24/2024 2:47 PM 17700 136.40 132.20 137.80 -68.60 -33.46% 42 20 0.00%
NDXP240424P17710000 4/24/2024 1:56 PM 17710 123.70 140.40 147.10 -137.20 -52.59% 11 6 0.00%
NDXP240424P17720000 4/22/2024 7:11 PM 17720 452.50 151.20 164.10 0.00 0.00% 1 1 0.00%
NDXP240424P17725000 4/22/2024 5:02 PM 17725 591.35 149.40 161.70 0.00 0.00% 10 7 0.00%
NDXP240424P17730000 4/24/2024 2:00 PM 17730 131.20 162.40 175.20 -298.15 -69.44% 26 1 0.00%
NDXP240424P17740000 4/24/2024 1:47 PM 17740 122.10 167.50 182.20 -107.15 -46.74% 2 6 0.00%
NDXP240424P17750000 4/24/2024 2:22 PM 17750 167.50 172.60 186.70 -144.40 -46.30% 7 9 0.00%
NDXP240424P17760000 4/23/2024 1:48 PM 17760 394.84 182.30 197.90 0.00 0.00% 1 1 0.00%
NDXP240424P17770000 4/24/2024 2:30 PM 17770 181.12 200.90 215.10 -82.63 -31.33% 1 0 0.00%
NDXP240424P17775000 4/24/2024 2:30 PM 17775 185.83 204.20 219.10 72.73 64.31% 2 1 0.00%
NDXP240424P17780000 4/24/2024 1:48 PM 17780 142.90 202.00 217.80 -334.70 -70.08% 1 0 0.00%
NDXP240424P17800000 4/23/2024 7:07 PM 17800 326.18 227.60 243.70 0.00 0.00% 5 7 0.00%
NDXP240424P17810000 4/15/2024 2:51 PM 17810 118.50 243.00 257.40 0.00 0.00% - 6 0.00%
NDXP240424P17820000 4/18/2024 5:18 PM 17820 430.12 247.00 262.30 0.00 0.00% - 0 0.00%
NDXP240424P17825000 4/23/2024 1:56 PM 17825 441.55 244.80 260.00 0.00 0.00% 1 3 0.00%
NDXP240424P17850000 4/23/2024 5:32 PM 17850 391.20 277.50 292.30 0.00 0.00% 3 3 0.00%
NDXP240424P17870000 4/23/2024 1:56 PM 17870 486.15 283.80 300.90 0.00 0.00% 1 0 0.00%
NDXP240424P17900000 4/23/2024 7:04 PM 17900 418.51 331.10 347.40 0.00 0.00% 2 6 0.00%
NDXP240424P17925000 4/22/2024 2:23 PM 17925 834.10 352.30 367.80 0.00 0.00% 1 28 0.00%
NDXP240424P17930000 4/23/2024 7:04 PM 17930 450.19 357.30 374.80 0.00 0.00% 1 1 0.00%
NDXP240424P17940000 4/23/2024 1:31 PM 17940 643.80 368.10 385.20 0.00 0.00% 1 0 0.00%
NDXP240424P17950000 4/22/2024 2:23 PM 17950 861.68 368.50 386.00 0.00 0.00% 1 2 0.00%
NDXP240424P17960000 4/23/2024 1:31 PM 17960 663.80 394.70 411.20 0.00 0.00% 1 0 0.00%
NDXP240424P17970000 4/15/2024 5:34 PM 17970 315.62 385.20 402.10 0.00 0.00% - 1 0.00%
NDXP240424P18000000 4/23/2024 2:21 PM 18000 594.98 429.20 445.90 0.00 0.00% 3 117 0.00%
NDXP240424P18050000 4/24/2024 2:28 PM 18050 457.38 469.10 486.70 -44.42 -8.85% 1 6 0.00%
NDXP240424P18075000 4/3/2024 7:15 PM 18075 234.00 501.90 519.60 0.00 0.00% 1 2 0.00%
NDXP240424P18080000 4/22/2024 2:20 PM 18080 974.01 499.40 516.50 0.00 0.00% 2 4 0.00%
NDXP240424P18100000 4/19/2024 7:09 PM 18100 1,077.88 524.70 542.40 0.00 0.00% 5 3 0.00%
NDXP240424P18110000 4/15/2024 1:31 PM 18110 181.20 529.80 547.70 0.00 0.00% - 0 0.00%
NDXP240424P18125000 4/18/2024 1:46 PM 18125 675.28 546.30 579.50 0.00 0.00% 1 4 27.01%
NDXP240424P18130000 4/19/2024 6:26 PM 18130 1,020.23 551.30 584.50 0.00 0.00% 2 1 27.21%
NDXP240424P18150000 4/22/2024 2:20 PM 18150 1,044.36 567.90 600.10 0.00 0.00% 2 3 0.00%
NDXP240424P18175000 4/12/2024 2:42 PM 18175 292.30 587.30 620.60 0.00 0.00% 1 1 0.00%
NDXP240424P18200000 4/19/2024 2:53 PM 18200 927.71 626.00 659.40 0.00 0.00% 1 3 39.67%
NDXP240424P18225000 4/23/2024 2:35 PM 18225 764.85 644.40 678.40 0.00 0.00% 2 3 0.00%
NDXP240424P18250000 4/18/2024 2:24 PM 18250 753.03 668.90 701.90 0.00 0.00% - 5 0.00%
NDXP240424P18300000 4/19/2024 5:50 PM 18300 1,128.68 717.30 752.80 0.00 0.00% 2 2 0.00%
NDXP240424P18325000 4/10/2024 1:35 PM 18325 404.10 737.30 771.80 0.00 0.00% - 1 0.00%
NDXP240424P18340000 4/19/2024 5:41 PM 18340 1,205.26 758.90 792.10 0.00 0.00% 2 0 0.00%
NDXP240424P18350000 4/10/2024 1:36 PM 18350 423.21 759.60 795.50 0.00 0.00% 1 11 0.00%
NDXP240424P18380000 4/19/2024 5:40 PM 18380 1,254.40 807.40 841.30 0.00 0.00% 2 1 50.71%
NDXP240424P18475000 4/5/2024 1:48 PM 18475 530.30 887.20 921.20 0.00 0.00% 1 1 0.00%
NDXP240424P18500000 4/15/2024 5:30 PM 18500 732.07 886.30 957.90 0.00 0.00% 9 4 51.11%
NDXP240424P18550000 4/12/2024 3:16 PM 18550 525.98 971.20 1,004.40 0.00 0.00% 1 1 42.71%
NDXP240424P18700000 4/15/2024 5:30 PM 18700 920.99 1,115.50 1,148.50 0.00 0.00% 1 1 0.00%
NDXP240424P18750000 4/12/2024 3:16 PM 18750 691.53 1,172.40 1,202.80 0.00 0.00% 1 1 0.00%

Related Tickers

^GSPC S&P 500
5,065.82
-0.09%
 
^DJI Dow Jones Industrial Average
38,404.98
-0.26%
 
^IXIC NASDAQ Composite
15,739.82
+0.28%
 
^NYA NYSE COMPOSITE (DJ)
17,711.31
-0.46%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,907.68
+0.26%
 
^BUK100P Cboe UK 100
802.81
-0.06%
 
^RUT Russell 2000
1,996.23
-0.32%
 
^VIX CBOE Volatility Index
15.93
+1.53%
 
^FTSE FTSE 100
8,041.87
-0.04%
 
^GDAXI DAX PERFORMANCE-INDEX
18,081.76
-0.31%
 
^FCHI CAC 40
8,085.73
-0.25%
 
^STOXX50E ESTX 50 PR.EUR
4,991.13
-0.34%
 
^N100 Euronext 100 Index
1,516.61
-0.13%
 
^BFX BEL 20
3,888.46
-0.06%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,460.08
+2.42%
 
^HSI HANG SENG INDEX
17,201.27
+2.21%
 
000001.SS SSE Composite Index
3,044.82
+0.76%
 
399001.SZ Shenzhen Index
9,251.13
+0.74%
 
^STI STI Index
3,293.13
+0.62%
 
^AXJO S&P/ASX 200
7,683.00
-0.01%
 
^AORD ALL ORDINARIES
7,937.50
-0.01%
 
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
 
^JKSE IDX COMPOSITE
7,174.53
+0.90%
 
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
 
^KS11 KOSPI Composite Index
2,675.75
+2.01%
 
^TWII TSEC weighted index
20,131.74
+2.72%
 
^GSPTSE S&P/TSX Composite index
21,905.14
-0.48%
 
^BVSP IBOVESPA
124,983.85
-0.13%
 
^MXX IPC MEXICO
56,520.94
-0.20%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,962.23
+0.25%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,831.61
+0.24%