Nasdaq GIDS - Delayed Quote • USD
NASDAQ 100 (^NDX)
At close: 5:15 PM EDT
| 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 | 0.00 | 0.00 | -211.54 | -13.91% | 2 | 2 | 0.00% |
| NDXP240423C16100000 | 4/18/2024 1:30 PM | 16100 | 1,209.24 | 0.00 | 0.00 | -213.79 | -15.02% | 2 | 2 | 0.00% |
| NDXP240423C16275000 | 4/23/2024 5:59 PM | 16275 | 1,218.25 | 0.00 | 0.00 | 331.70 | 37.41% | 20 | 20 | 0.00% |
| NDXP240423C16850000 | 4/23/2024 4:15 PM | 16850 | 614.38 | 0.00 | 0.00 | -610.21 | -49.83% | 1 | 1 | 0.00% |
| NDXP240423C17000000 | 4/23/2024 2:51 PM | 17000 | 413.65 | 0.00 | 0.00 | 190.61 | 85.46% | 3 | 5 | 0.00% |
| NDXP240423C17010000 | 4/23/2024 1:41 PM | 17010 | 298.45 | 0.00 | 0.00 | 176.05 | 143.83% | 1 | 1 | 0.00% |
| NDXP240423C17025000 | 4/23/2024 2:50 PM | 17025 | 400.37 | 0.00 | 0.00 | 190.77 | 91.02% | 1 | 8 | 0.00% |
| NDXP240423C17040000 | 4/22/2024 5:42 PM | 17040 | 199.00 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 3 | 0.00% |
| NDXP240423C17050000 | 4/23/2024 1:43 PM | 17050 | 289.11 | 0.00 | 0.00 | 115.85 | 66.86% | 2 | 5 | 0.00% |
| NDXP240423C17070000 | 4/22/2024 5:05 PM | 17070 | 138.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 2 | 0.00% |
| NDXP240423C17090000 | 4/23/2024 1:30 PM | 17090 | 209.97 | 0.00 | 0.00 | 115.97 | 123.37% | 3 | 2 | 0.00% |
| NDXP240423C17100000 | 4/23/2024 3:06 PM | 17100 | 312.63 | 0.00 | 0.00 | 135.38 | 76.38% | 2 | 9 | 0.00% |
| NDXP240423C17130000 | 4/22/2024 4:27 PM | 17130 | 274.53 | 0.00 | 0.00 | 188.03 | 217.38% | 2 | 8 | 0.00% |
| NDXP240423C17150000 | 4/23/2024 5:55 PM | 17150 | 342.05 | 0.00 | 0.00 | 202.80 | 145.64% | 5 | 11 | 0.00% |
| NDXP240423C17175000 | 4/23/2024 7:41 PM | 17175 | 311.25 | 0.00 | 0.00 | 233.79 | 301.82% | 6 | 9 | 0.00% |
| NDXP240423C17180000 | 4/22/2024 5:29 PM | 17180 | 88.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| NDXP240423C17200000 | 4/23/2024 7:03 PM | 17200 | 287.88 | 0.00 | 0.00 | 223.98 | 350.52% | 41 | 40 | 0.00% |
| NDXP240423C17210000 | 4/23/2024 4:07 PM | 17210 | 241.90 | 62.80 | 0.00 | 178.45 | 281.25% | 11 | 19 | 0.00% |
| NDXP240423C17225000 | 4/23/2024 1:59 PM | 17225 | 220.00 | 0.00 | 0.00 | 163.80 | 291.46% | 25 | 25 | 0.00% |
| NDXP240423C17240000 | 4/23/2024 3:05 PM | 17240 | 172.50 | 0.00 | 0.00 | 126.50 | 275.00% | 3 | 95 | 0.00% |
| NDXP240423C17250000 | 4/23/2024 2:45 PM | 17250 | 186.14 | 0.00 | 0.00 | 143.34 | 334.91% | 20 | 35 | 0.00% |
| NDXP240423C17260000 | 4/23/2024 1:54 PM | 17260 | 124.50 | 0.00 | 0.00 | 83.35 | 202.55% | 6 | 11 | 0.00% |
| NDXP240423C17270000 | 4/23/2024 2:18 PM | 17270 | 132.50 | 0.00 | 0.00 | 92.63 | 232.33% | 33 | 95 | 0.00% |
| NDXP240423C17275000 | 4/23/2024 4:16 PM | 17275 | 198.00 | 0.00 | 0.00 | 161.78 | 446.66% | 4 | 13 | 0.00% |
| NDXP240423C17290000 | 4/23/2024 4:11 PM | 17290 | 160.00 | 6.00 | 0.00 | 126.40 | 376.19% | 20 | 20 | 0.00% |
| NDXP240423C17300000 | 4/23/2024 7:42 PM | 17300 | 183.05 | 6.00 | 0.00 | 156.55 | 590.75% | 80 | 86 | 0.00% |
| NDXP240423C17310000 | 4/23/2024 5:16 PM | 17310 | 135.87 | 136.10 | 156.00 | 90.02 | 196.34% | 75 | 34 | 0.00% |
| NDXP240423C17320000 | 4/23/2024 5:36 PM | 17320 | 142.03 | 0.00 | 0.00 | 119.30 | 524.86% | 38 | 23 | 0.00% |
| NDXP240423C17325000 | 4/23/2024 6:48 PM | 17325 | 180.74 | 0.00 | 0.00 | 157.24 | 669.11% | 52 | 23 | 0.00% |
| NDXP240423C17340000 | 4/23/2024 5:36 PM | 17340 | 121.65 | 0.00 | 0.00 | 104.39 | 604.81% | 55 | 11 | 0.00% |
| NDXP240423C17350000 | 4/23/2024 7:58 PM | 17350 | 107.35 | 0.00 | 0.00 | 92.15 | 606.25% | 159 | 57 | 0.00% |
| NDXP240423C17360000 | 4/23/2024 5:56 PM | 17360 | 136.98 | 2.00 | 0.00 | 94.08 | 219.30% | 35 | 5 | 0.00% |
| NDXP240423C17375000 | 4/23/2024 7:58 PM | 17375 | 82.35 | 0.00 | 0.00 | 71.00 | 625.55% | 121 | 23 | 0.00% |
| NDXP240423C17380000 | 4/23/2024 4:25 PM | 17380 | 91.35 | 0.00 | 0.00 | 67.70 | 286.26% | 45 | 5 | 0.00% |
| NDXP240423C17390000 | 4/23/2024 7:58 PM | 17390 | 65.80 | 0.00 | 0.00 | 53.30 | 426.40% | 60 | 4 | 0.00% |
| NDXP240423C17400000 | 4/23/2024 7:53 PM | 17400 | 67.30 | 6.00 | 0.00 | 59.05 | 715.76% | 651 | 234 | 0.00% |
| NDXP240423C17410000 | 4/23/2024 7:24 PM | 17410 | 80.33 | 30.00 | 0.00 | 72.83 | 971.07% | 141 | 25 | 0.00% |
| NDXP240423C17420000 | 4/23/2024 7:42 PM | 17420 | 62.69 | 0.00 | 0.00 | 54.84 | 698.60% | 140 | 8 | 0.00% |
| NDXP240423C17425000 | 4/23/2024 7:51 PM | 17425 | 44.64 | 0.00 | 0.00 | 38.54 | 631.80% | 155 | 40 | 0.00% |
| NDXP240423C17430000 | 4/23/2024 7:32 PM | 17430 | 51.01 | 0.00 | 0.00 | 42.28 | 484.31% | 91 | 15 | 0.00% |
| NDXP240423C17440000 | 4/23/2024 7:50 PM | 17440 | 31.82 | 0.10 | 0.00 | 24.05 | 309.52% | 118 | 23 | 0.00% |
| NDXP240423C17450000 | 4/23/2024 7:58 PM | 17450 | 11.96 | 0.20 | 0.00 | 7.61 | 174.94% | 744 | 94 | 0.00% |
| NDXP240423C17475000 | 4/23/2024 7:58 PM | 17475 | 1.44 | 0.10 | 5.80 | -1.79 | -55.42% | 249 | 22 | 2.04% |
| NDXP240423C17480000 | 4/23/2024 7:59 PM | 17480 | 0.20 | 0.05 | 0.75 | -3.50 | -94.59% | 199 | 3 | 0.95% |
| NDXP240423C17490000 | 4/23/2024 7:59 PM | 17490 | 0.05 | 0.05 | 0.50 | -2.90 | -98.31% | 435 | 2 | 1.46% |
| NDXP240423C17500000 | 4/23/2024 7:58 PM | 17500 | 0.10 | 0.05 | 0.35 | -2.10 | -95.45% | 1,136 | 166 | 1.88% |
| NDXP240423C17510000 | 4/23/2024 7:55 PM | 17510 | 0.05 | 0.00 | 0.05 | -5.65 | -99.12% | 358 | 8 | 1.78% |
| NDXP240423C17525000 | 4/23/2024 7:52 PM | 17525 | 0.37 | 0.00 | 0.35 | -1.49 | -80.11% | 570 | 21 | 3.14% |
| NDXP240423C17530000 | 4/23/2024 7:59 PM | 17530 | 0.10 | 0.00 | 0.10 | -1.55 | -93.94% | 321 | 23 | 2.80% |
| NDXP240423C17540000 | 4/23/2024 7:59 PM | 17540 | 0.05 | 0.00 | 0.05 | -1.77 | -97.25% | 361 | 47 | 2.96% |
| NDXP240423C17550000 | 4/23/2024 7:55 PM | 17550 | 0.10 | 0.00 | 0.10 | -1.22 | -92.42% | 895 | 48 | 3.62% |
| NDXP240423C17560000 | 4/23/2024 7:53 PM | 17560 | 0.25 | 0.00 | 0.00 | -1.05 | -80.77% | 655 | 15 | 1.56% |
| NDXP240423C17570000 | 4/23/2024 7:55 PM | 17570 | 0.19 | 0.00 | 0.05 | -146.31 | -99.87% | 491 | 1 | 4.08% |
| NDXP240423C17575000 | 4/23/2024 7:53 PM | 17575 | 0.03 | 0.00 | 0.00 | -1.04 | -97.20% | 243 | 30 | 1.56% |
| NDXP240423C17580000 | 4/23/2024 7:57 PM | 17580 | 0.05 | 0.00 | 0.00 | -0.85 | -94.44% | 356 | 19 | 3.13% |
| NDXP240423C17590000 | 4/23/2024 7:27 PM | 17590 | 0.15 | 0.00 | 0.00 | -0.85 | -85.00% | 155 | 12 | 3.13% |
| NDXP240423C17600000 | 4/23/2024 7:49 PM | 17600 | 0.08 | 0.00 | 3.40 | -0.79 | -90.80% | 561 | 86 | 10.03% |
| NDXP240423C17610000 | 4/23/2024 7:51 PM | 17610 | 0.15 | 0.00 | 0.00 | -0.69 | -82.14% | 241 | 25 | 3.13% |
| NDXP240423C17620000 | 4/23/2024 7:51 PM | 17620 | 0.05 | 0.00 | 0.35 | -0.81 | -94.19% | 223 | 9 | 7.41% |
| NDXP240423C17625000 | 4/23/2024 7:05 PM | 17625 | 0.15 | 0.00 | 0.00 | -0.58 | -79.45% | 88 | 32 | 3.13% |
| NDXP240423C17640000 | 4/23/2024 6:53 PM | 17640 | 0.31 | 0.00 | 0.00 | -2.04 | -86.81% | 90 | 7 | 3.13% |
| NDXP240423C17650000 | 4/23/2024 7:55 PM | 17650 | 0.05 | 0.00 | 0.00 | -0.66 | -92.96% | 438 | 52 | 3.13% |
| NDXP240423C17670000 | 4/23/2024 6:21 PM | 17670 | 0.05 | 0.00 | 0.05 | -85.38 | -99.94% | 110 | 1 | 7.67% |
| NDXP240423C17675000 | 4/23/2024 6:53 PM | 17675 | 0.13 | 0.00 | 0.05 | -0.39 | -75.00% | 76 | 18 | 7.81% |
| NDXP240423C17690000 | 4/23/2024 6:34 PM | 17690 | 0.12 | 0.00 | 0.00 | -0.49 | -80.33% | 92 | 11 | 6.25% |
| NDXP240423C17700000 | 4/23/2024 7:38 PM | 17700 | 0.10 | 0.00 | 19.80 | -0.60 | -85.71% | 304 | 236 | 25.17% |
| NDXP240423C17720000 | 4/23/2024 7:54 PM | 17720 | 0.05 | 0.00 | 0.10 | -1.30 | -96.30% | 71 | 17 | 10.01% |
| NDXP240423C17725000 | 4/23/2024 7:41 PM | 17725 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 155 | 43 | 9.52% |
| NDXP240423C17730000 | 4/23/2024 3:50 PM | 17730 | 0.49 | 0.00 | 0.00 | -0.28 | -36.36% | 4 | 3 | 6.25% |
| NDXP240423C17750000 | 4/23/2024 4:29 PM | 17750 | 0.41 | 0.00 | 0.00 | -0.24 | -36.92% | 112 | 52 | 6.25% |
| NDXP240423C17760000 | 4/23/2024 6:37 PM | 17760 | 0.15 | 0.00 | 0.00 | -0.40 | -72.73% | 8 | 6 | 6.25% |
| NDXP240423C17775000 | 4/23/2024 6:43 PM | 17775 | 0.10 | 0.00 | 0.00 | -0.45 | -81.82% | 7 | 5 | 6.25% |
| NDXP240423C17790000 | 4/23/2024 4:43 PM | 17790 | 0.35 | 0.00 | 0.00 | -0.38 | -52.05% | 17 | 5 | 6.25% |
| NDXP240423C17800000 | 4/23/2024 3:51 PM | 17800 | 0.25 | 0.00 | 0.00 | -0.15 | -37.50% | 8 | 488 | 6.25% |
| NDXP240423C17810000 | 4/23/2024 2:38 PM | 17810 | 0.25 | 0.00 | 0.10 | -0.37 | -59.68% | 3 | 33 | 13.21% |
| NDXP240423C17820000 | 4/23/2024 2:31 PM | 17820 | 0.55 | 0.00 | 0.00 | -0.04 | -6.78% | 2 | 2 | 6.25% |
| NDXP240423C17825000 | 4/23/2024 5:34 PM | 17825 | 0.14 | 0.00 | 0.00 | -0.28 | -66.67% | 4 | 19 | 6.25% |
| NDXP240423C17840000 | 4/23/2024 2:26 PM | 17840 | 0.45 | 0.00 | 0.00 | -0.02 | -4.26% | 10 | 9 | 6.25% |
| NDXP240423C17850000 | 4/23/2024 7:01 PM | 17850 | 0.05 | 0.00 | 0.00 | -0.41 | -89.13% | 24 | 64 | 6.25% |
| NDXP240423C17860000 | 4/23/2024 3:35 PM | 17860 | 0.21 | 0.00 | 0.00 | -0.42 | -66.67% | 1 | 19 | 6.25% |
| NDXP240423C17870000 | 4/22/2024 1:48 PM | 17870 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 6.25% |
| NDXP240423C17875000 | 4/23/2024 4:56 PM | 17875 | 0.15 | 0.00 | 0.00 | -0.40 | -72.73% | 4 | 21 | 6.25% |
| NDXP240423C17900000 | 4/23/2024 7:40 PM | 17900 | 0.05 | 0.00 | 0.15 | -0.22 | -81.48% | 35 | 40 | 16.94% |
| NDXP240423C17950000 | 4/22/2024 8:09 PM | 17950 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 43 | 12.50% |
| NDXP240423C17960000 | 4/23/2024 2:17 PM | 17960 | 0.15 | 0.00 | 0.00 | -20.55 | -99.28% | 11 | 3 | 12.50% |
| NDXP240423C17970000 | 4/18/2024 5:42 PM | 17970 | 9.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 12.50% |
| NDXP240423C17975000 | 4/18/2024 3:13 PM | 17975 | 22.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 12.50% |
| NDXP240423C17980000 | 4/18/2024 2:22 PM | 17980 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 12.50% |
| NDXP240423C17990000 | 4/22/2024 7:57 PM | 17990 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 1 | 5 | 12.50% |
| NDXP240423C18000000 | 4/23/2024 7:55 PM | 18000 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 38 | 110 | 18.51% |
| NDXP240423C18025000 | 4/19/2024 3:18 PM | 18025 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 14 | 12.50% |
| NDXP240423C18030000 | 4/19/2024 2:12 PM | 18030 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 12.50% |
| NDXP240423C18040000 | 4/18/2024 3:40 PM | 18040 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 12.50% |
| NDXP240423C18050000 | 4/22/2024 8:04 PM | 18050 | 0.15 | 0.00 | 0.00 | 0.05 | 50.00% | 3 | 57 | 12.50% |
| NDXP240423C18060000 | 4/18/2024 4:07 PM | 18060 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| NDXP240423C18075000 | 4/11/2024 6:48 PM | 18075 | 377.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 12.50% |
| NDXP240423C18080000 | 4/18/2024 3:08 PM | 18080 | 11.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 12.50% |
| NDXP240423C18090000 | 4/18/2024 3:08 PM | 18090 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 12.50% |
| NDXP240423C18100000 | 4/23/2024 2:26 PM | 18100 | 0.13 | 0.00 | 0.00 | -0.22 | -62.86% | 3 | 25 | 12.50% |
| NDXP240423C18125000 | 4/22/2024 3:18 PM | 18125 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 12.50% |
| NDXP240423C18130000 | 4/18/2024 8:06 PM | 18130 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| NDXP240423C18140000 | 4/12/2024 6:09 PM | 18140 | 169.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| NDXP240423C18150000 | 4/23/2024 7:26 PM | 18150 | 0.05 | 0.00 | 0.00 | -1.00 | -95.24% | 4 | 50 | 12.50% |
| NDXP240423C18170000 | 4/18/2024 8:06 PM | 18170 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| NDXP240423C18175000 | 4/22/2024 7:37 PM | 18175 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| NDXP240423C18200000 | 4/23/2024 6:51 PM | 18200 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 37 | 24.71% |
| NDXP240423C18225000 | 4/18/2024 6:13 PM | 18225 | 2.12 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 16 | 12.50% |
| NDXP240423C18250000 | 4/23/2024 2:51 PM | 18250 | 0.09 | 0.00 | 0.05 | -0.06 | -40.00% | 8 | 37 | 26.27% |
| NDXP240423C18270000 | 4/18/2024 7:01 PM | 18270 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | - | 9 | 12.50% |
| NDXP240423C18275000 | 4/18/2024 7:01 PM | 18275 | 1.67 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 12.50% |
| NDXP240423C18300000 | 4/22/2024 3:59 PM | 18300 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 12.50% |
| NDXP240423C18325000 | 4/18/2024 2:05 PM | 18325 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 12.50% |
| NDXP240423C18350000 | 4/23/2024 1:32 PM | 18350 | 0.05 | 0.00 | 0.05 | -36.02 | -99.86% | 10 | 0 | 29.30% |
| NDXP240423C18370000 | 4/17/2024 2:00 PM | 18370 | 9.19 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 12.50% |
| NDXP240423C18375000 | 4/17/2024 2:26 PM | 18375 | 7.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| NDXP240423C18380000 | 4/17/2024 2:00 PM | 18380 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 12.50% |
| NDXP240423C18400000 | 4/23/2024 5:15 PM | 18400 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 14 | 38 | 30.76% |
| NDXP240423C18425000 | 4/15/2024 1:45 PM | 18425 | 67.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| NDXP240423C18440000 | 4/19/2024 4:00 PM | 18440 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 25.00% |
| NDXP240423C18460000 | 4/12/2024 2:56 PM | 18460 | 71.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| NDXP240423C18500000 | 4/23/2024 2:43 PM | 18500 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 15 | 10 | 33.69% |
| NDXP240423C18525000 | 4/15/2024 2:45 PM | 18525 | 30.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NDXP240423C18550000 | 4/23/2024 2:26 PM | 18550 | 0.10 | 0.00 | 0.00 | -2.32 | -95.87% | 3 | 4 | 25.00% |
| NDXP240423C18575000 | 4/3/2024 4:04 PM | 18575 | 119.49 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 25.00% |
| NDXP240423C18590000 | 4/17/2024 1:57 PM | 18590 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 25.00% |
| NDXP240423C18600000 | 4/22/2024 3:52 PM | 18600 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 25.00% |
| NDXP240423C18625000 | 4/22/2024 3:52 PM | 18625 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 25.00% |
| NDXP240423C18650000 | 4/22/2024 6:07 PM | 18650 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 32 | 25.00% |
| NDXP240423C18675000 | 4/22/2024 7:47 PM | 18675 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 53 | 38.77% |
| NDXP240423C18690000 | 4/17/2024 1:57 PM | 18690 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 25.00% |
| NDXP240423C18700000 | 4/22/2024 7:01 PM | 18700 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 64 | 25.00% |
| NDXP240423C18725000 | 4/12/2024 1:54 PM | 18725 | 27.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| NDXP240423C18750000 | 4/16/2024 4:35 PM | 18750 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| NDXP240423C18775000 | 4/15/2024 1:30 PM | 18775 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| NDXP240423C18800000 | 4/18/2024 4:22 PM | 18800 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 25.00% |
| NDXP240423C18825000 | 4/15/2024 7:15 PM | 18825 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NDXP240423C18850000 | 4/19/2024 2:25 PM | 18850 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 25.00% |
| NDXP240423C18875000 | 4/9/2024 3:03 PM | 18875 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| NDXP240423C18900000 | 4/18/2024 3:35 PM | 18900 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 25.00% |
| NDXP240423C18925000 | 4/1/2024 2:11 PM | 18925 | 82.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| NDXP240423C18980000 | 4/19/2024 6:29 PM | 18980 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| NDXP240423C19000000 | 4/23/2024 3:01 PM | 19000 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 1 | 15 | 48.05% |
| NDXP240423C19025000 | 4/15/2024 1:46 PM | 19025 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 25.00% |
| NDXP240423C19050000 | 4/19/2024 2:29 PM | 19050 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 25.00% |
| NDXP240423C19075000 | 4/15/2024 2:29 PM | 19075 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 15 | 25.00% |
| NDXP240423C19100000 | 4/11/2024 1:50 PM | 19100 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| NDXP240423C19200000 | 4/12/2024 3:25 PM | 19200 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
| NDXP240423C19250000 | 4/12/2024 3:25 PM | 19250 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 25.00% |
| NDXP240423C19300000 | 4/23/2024 7:36 PM | 19300 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 2 | 53.52% |
| NDXP240423C19400000 | 4/15/2024 2:08 PM | 19400 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NDXP240423C19500000 | 4/22/2024 7:01 PM | 19500 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 58.79% |
| NDXP240423C19600000 | 4/15/2024 1:54 PM | 19600 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| NDXP240423C19700000 | 3/22/2024 7:50 PM | 19700 | 20.00 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 75.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240423P15600000 | 4/23/2024 7:28 PM | 15600 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 127 | 160 | 60.94% |
| NDXP240423P15650000 | 4/23/2024 3:15 PM | 15650 | 0.05 | 0.00 | 0.05 | -0.49 | -90.74% | 368 | 8 | 59.38% |
| NDXP240423P15800000 | 4/23/2024 6:50 PM | 15800 | 0.05 | 0.00 | 0.05 | -0.52 | -91.23% | 21 | 15 | 54.49% |
| NDXP240423P15825000 | 4/23/2024 2:40 PM | 15825 | 0.05 | 0.00 | 0.00 | -1.95 | -97.50% | 1 | 1 | 25.00% |
| NDXP240423P15850000 | 4/23/2024 6:41 PM | 15850 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 5 | 95 | 52.93% |
| NDXP240423P15900000 | 4/23/2024 7:22 PM | 15900 | 0.05 | 0.00 | 0.05 | -2.56 | -98.08% | 11 | 3 | 51.17% |
| NDXP240423P15950000 | 4/19/2024 1:40 PM | 15950 | 3.93 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 25.00% |
| NDXP240423P16000000 | 4/22/2024 8:01 PM | 16000 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 29 | 34 | 52.05% |
| NDXP240423P16050000 | 4/22/2024 1:37 PM | 16050 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| NDXP240423P16100000 | 4/23/2024 4:04 PM | 16100 | 0.05 | 0.00 | 0.00 | -0.50 | -90.91% | 4 | 21 | 25.00% |
| NDXP240423P16125000 | 4/22/2024 1:45 PM | 16125 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 25.00% |
| NDXP240423P16150000 | 4/22/2024 8:02 PM | 16150 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 21 | 25.00% |
| NDXP240423P16200000 | 4/23/2024 2:06 PM | 16200 | 0.05 | 0.00 | 0.00 | -1.31 | -96.32% | 14 | 22 | 25.00% |
| NDXP240423P16225000 | 4/19/2024 7:47 PM | 16225 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 25.00% |
| NDXP240423P16250000 | 4/22/2024 7:34 PM | 16250 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 38 | 25.00% |
| NDXP240423P16275000 | 4/22/2024 2:17 PM | 16275 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 25.00% |
| NDXP240423P16300000 | 4/23/2024 1:34 PM | 16300 | 0.17 | 0.00 | 0.05 | -0.39 | -69.64% | 5 | 54 | 40.43% |
| NDXP240423P16325000 | 4/23/2024 5:45 PM | 16325 | 0.05 | 0.00 | 0.00 | -1.60 | -96.97% | 3 | 13 | 25.00% |
| NDXP240423P16350000 | 4/23/2024 5:09 PM | 16350 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 6 | 49 | 41.02% |
| NDXP240423P16400000 | 4/23/2024 4:28 PM | 16400 | 0.11 | 0.00 | 0.00 | -0.44 | -80.00% | 10 | 115 | 25.00% |
| NDXP240423P16425000 | 4/23/2024 3:23 PM | 16425 | 0.17 | 0.00 | 0.00 | -0.60 | -77.92% | 3 | 46 | 25.00% |
| NDXP240423P16450000 | 4/23/2024 7:09 PM | 16450 | 0.05 | 0.00 | 0.00 | -0.39 | -88.64% | 4 | 143 | 25.00% |
| NDXP240423P16475000 | 4/22/2024 8:06 PM | 16475 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 65 | 25.00% |
| NDXP240423P16500000 | 4/23/2024 7:27 PM | 16500 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 17 | 188 | 35.79% |
| NDXP240423P16510000 | 4/22/2024 5:57 PM | 16510 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 25.00% |
| NDXP240423P16525000 | 4/22/2024 4:11 PM | 16525 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 25.00% |
| NDXP240423P16575000 | 4/22/2024 8:06 PM | 16575 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 14 | 12.50% |
| NDXP240423P16590000 | 4/22/2024 7:23 PM | 16590 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 12.50% |
| NDXP240423P16600000 | 4/23/2024 7:08 PM | 16600 | 0.05 | 0.00 | 0.05 | -0.62 | -92.54% | 20 | 61 | 30.57% |
| NDXP240423P16625000 | 4/23/2024 7:31 PM | 16625 | 0.05 | 0.00 | 0.00 | -0.77 | -93.90% | 11 | 31 | 12.50% |
| NDXP240423P16650000 | 4/23/2024 3:03 PM | 16650 | 0.15 | 0.00 | 0.00 | -0.83 | -84.69% | 7 | 28 | 12.50% |
| NDXP240423P16660000 | 4/22/2024 8:02 PM | 16660 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 9 | 12.50% |
| NDXP240423P16670000 | 4/22/2024 7:34 PM | 16670 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 12.50% |
| NDXP240423P16675000 | 4/22/2024 6:21 PM | 16675 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 20 | 12.50% |
| NDXP240423P16690000 | 4/22/2024 7:48 PM | 16690 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 5 | 12.50% |
| NDXP240423P16700000 | 4/23/2024 7:50 PM | 16700 | 0.05 | 0.00 | 0.00 | -0.75 | -93.75% | 6 | 96 | 12.50% |
| NDXP240423P16710000 | 4/23/2024 3:52 PM | 16710 | 0.10 | 0.00 | 0.00 | -1.02 | -91.07% | 3 | 3 | 12.50% |
| NDXP240423P16720000 | 4/23/2024 2:54 PM | 16720 | 0.27 | 0.00 | 0.00 | -0.83 | -75.45% | 3 | 18 | 12.50% |
| NDXP240423P16725000 | 4/23/2024 3:52 PM | 16725 | 0.25 | 0.00 | 0.00 | -0.92 | -78.63% | 3 | 55 | 12.50% |
| NDXP240423P16730000 | 4/23/2024 2:28 PM | 16730 | 0.20 | 0.00 | 0.00 | -8.85 | -97.79% | 2 | 5 | 12.50% |
| NDXP240423P16740000 | 4/23/2024 7:56 PM | 16740 | 0.05 | 0.00 | 0.05 | -1.30 | -96.30% | 22 | 36 | 25.88% |
| NDXP240423P16750000 | 4/23/2024 7:12 PM | 16750 | 0.10 | 0.00 | 0.00 | -1.18 | -92.19% | 22 | 42 | 12.50% |
| NDXP240423P16770000 | 4/22/2024 7:18 PM | 16770 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 12.50% |
| NDXP240423P16775000 | 4/22/2024 7:50 PM | 16775 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 35 | 12.50% |
| NDXP240423P16800000 | 4/23/2024 5:41 PM | 16800 | 0.10 | 0.00 | 0.00 | -1.87 | -94.92% | 31 | 89 | 12.50% |
| NDXP240423P16810000 | 4/23/2024 5:45 PM | 16810 | 0.10 | 0.00 | 0.00 | -1.82 | -94.79% | 2 | 9 | 12.50% |
| NDXP240423P16820000 | 4/23/2024 4:38 PM | 16820 | 0.20 | 0.00 | 19.80 | -2.25 | -91.84% | 5 | 12 | 53.82% |
| NDXP240423P16825000 | 4/23/2024 3:07 PM | 16825 | 0.34 | 0.00 | 0.00 | -2.23 | -86.77% | 5 | 86 | 12.50% |
| NDXP240423P16850000 | 4/23/2024 1:41 PM | 16850 | 0.60 | 0.00 | 0.00 | -2.05 | -77.36% | 5 | 74 | 12.50% |
| NDXP240423P16870000 | 4/22/2024 2:21 PM | 16870 | 1.05 | 0.00 | 0.00 | -26.30 | -96.16% | 1 | 5 | 12.50% |
| NDXP240423P16875000 | 4/23/2024 5:29 PM | 16875 | 0.15 | 0.00 | 0.00 | -4.48 | -96.76% | 11 | 49 | 12.50% |
| NDXP240423P16900000 | 4/23/2024 6:36 PM | 16900 | 0.10 | 0.00 | 0.00 | -5.30 | -98.15% | 82 | 34 | 12.50% |
| NDXP240423P16925000 | 4/23/2024 2:23 PM | 16925 | 0.73 | 0.00 | 0.00 | -3.37 | -82.20% | 10 | 11 | 12.50% |
| NDXP240423P16940000 | 4/22/2024 8:04 PM | 16940 | 1.77 | 0.00 | 0.00 | -6.87 | -79.51% | 2 | 24 | 12.50% |
| NDXP240423P16950000 | 4/23/2024 7:37 PM | 16950 | 0.10 | 0.00 | 0.00 | -8.80 | -98.88% | 28 | 34 | 12.50% |
| NDXP240423P16960000 | 4/23/2024 6:42 PM | 16960 | 0.05 | 0.00 | 0.00 | -9.28 | -99.46% | 8 | 13 | 12.50% |
| NDXP240423P16970000 | 4/23/2024 3:01 PM | 16970 | 0.45 | 0.00 | 0.00 | -10.65 | -95.95% | 5 | 17 | 12.50% |
| NDXP240423P16980000 | 4/23/2024 4:13 PM | 16980 | 0.27 | 0.00 | 0.00 | -10.13 | -97.40% | 10 | 8 | 12.50% |
| NDXP240423P16990000 | 4/23/2024 3:36 PM | 16990 | 0.40 | 0.00 | 0.00 | -10.80 | -96.43% | 14 | 4 | 12.50% |
| NDXP240423P17000000 | 4/23/2024 7:32 PM | 17000 | 0.05 | 0.00 | 0.00 | -14.55 | -99.66% | 200 | 59 | 12.50% |
| NDXP240423P17020000 | 4/23/2024 2:32 PM | 17020 | 0.75 | 0.00 | 0.00 | -16.88 | -95.75% | 19 | 10 | 12.50% |
| NDXP240423P17025000 | 4/23/2024 2:45 PM | 17025 | 0.59 | 0.00 | 0.00 | -17.71 | -96.78% | 27 | 23 | 12.50% |
| NDXP240423P17030000 | 4/23/2024 1:36 PM | 17030 | 4.00 | 0.00 | 0.00 | -9.35 | -70.04% | 3 | 2 | 6.25% |
| NDXP240423P17050000 | 4/23/2024 7:43 PM | 17050 | 0.05 | 0.00 | 0.00 | -22.95 | -99.78% | 68 | 16 | 6.25% |
| NDXP240423P17070000 | 4/23/2024 7:49 PM | 17070 | 0.05 | 0.00 | 0.05 | -26.25 | -99.81% | 52 | 11 | 14.80% |
| NDXP240423P17075000 | 4/23/2024 3:59 PM | 17075 | 1.00 | 0.00 | 0.00 | -26.53 | -96.37% | 43 | 9 | 6.25% |
| NDXP240423P17080000 | 4/23/2024 4:37 PM | 17080 | 0.40 | 0.00 | 0.00 | -30.19 | -98.69% | 22 | 58 | 6.25% |
| NDXP240423P17100000 | 4/23/2024 5:38 PM | 17100 | 0.05 | 0.00 | 0.00 | -35.05 | -99.86% | 289 | 40 | 6.25% |
| NDXP240423P17110000 | 4/23/2024 5:44 PM | 17110 | 0.18 | 0.00 | 0.00 | -35.12 | -99.49% | 61 | 8 | 6.25% |
| NDXP240423P17120000 | 4/23/2024 7:54 PM | 17120 | 0.05 | 0.00 | 5.00 | -39.35 | -99.87% | 47 | 10 | 24.16% |
| NDXP240423P17125000 | 4/23/2024 5:08 PM | 17125 | 0.50 | 0.00 | 0.00 | -41.37 | -98.81% | 162 | 8 | 6.25% |
| NDXP240423P17130000 | 4/23/2024 7:49 PM | 17130 | 0.05 | 0.00 | 19.80 | -43.04 | -99.88% | 32 | 4 | 33.51% |
| NDXP240423P17140000 | 4/23/2024 7:08 PM | 17140 | 0.06 | 0.00 | 5.20 | -39.64 | -99.85% | 146 | 29 | 23.25% |
| NDXP240423P17150000 | 4/23/2024 7:07 PM | 17150 | 0.05 | 0.00 | 0.00 | -42.45 | -99.88% | 430 | 39 | 6.25% |
| NDXP240423P17170000 | 4/23/2024 6:30 PM | 17170 | 0.17 | 0.00 | 0.00 | -60.38 | -99.72% | 40 | 12 | 6.25% |
| NDXP240423P17175000 | 4/23/2024 5:42 PM | 17175 | 0.37 | 0.00 | 0.00 | -63.10 | -99.42% | 128 | 4 | 6.25% |
| NDXP240423P17200000 | 4/23/2024 7:47 PM | 17200 | 0.05 | 0.00 | 1.00 | -76.77 | -99.93% | 344 | 31 | 14.63% |
| NDXP240423P17225000 | 4/23/2024 7:32 PM | 17225 | 0.10 | 0.00 | 0.10 | -74.20 | -99.87% | 299 | 6 | 10.08% |
| NDXP240423P17230000 | 4/23/2024 6:48 PM | 17230 | 0.21 | 0.00 | 0.00 | -90.29 | -99.77% | 73 | 23 | 6.25% |
| NDXP240423P17250000 | 4/23/2024 6:25 PM | 17250 | 0.35 | 0.00 | 0.05 | -92.57 | -99.62% | 413 | 194 | 8.55% |
| NDXP240423P17275000 | 4/23/2024 7:21 PM | 17275 | 0.04 | 0.00 | 0.00 | -99.76 | -99.96% | 220 | 3 | 3.13% |
| NDXP240423P17280000 | 4/23/2024 7:16 PM | 17280 | 0.14 | 0.00 | 0.00 | -87.16 | -99.84% | 66 | 11 | 3.13% |
| NDXP240423P17290000 | 4/23/2024 7:14 PM | 17290 | 0.15 | 0.00 | 0.05 | -93.85 | -99.84% | 309 | 15 | 7.13% |
| NDXP240423P17300000 | 4/23/2024 7:54 PM | 17300 | 0.10 | 0.00 | 0.10 | -115.05 | -99.91% | 469 | 55 | 7.28% |
| NDXP240423P17310000 | 4/23/2024 7:45 PM | 17310 | 0.10 | 0.00 | 3.10 | -89.60 | -99.89% | 304 | 10 | 11.78% |
| NDXP240423P17320000 | 4/23/2024 7:08 PM | 17320 | 0.10 | 0.00 | 0.00 | -239.40 | -99.96% | 147 | 6 | 3.13% |
| NDXP240423P17330000 | 4/23/2024 7:42 PM | 17330 | 0.16 | 0.00 | 0.20 | -207.24 | -99.92% | 168 | 15 | 6.65% |
| NDXP240423P17340000 | 4/23/2024 7:23 PM | 17340 | 0.18 | 0.00 | 0.00 | -159.27 | -99.89% | 127 | 8 | 3.13% |
| NDXP240423P17350000 | 4/23/2024 7:55 PM | 17350 | 0.05 | 0.00 | 0.20 | -172.93 | -99.97% | 595 | 9 | 5.82% |
| NDXP240423P17360000 | 4/23/2024 7:45 PM | 17360 | 0.10 | 0.00 | 0.00 | -174.26 | -99.94% | 185 | 11 | 3.13% |
| NDXP240423P17370000 | 4/23/2024 7:56 PM | 17370 | 0.05 | 0.00 | 5.00 | -339.93 | -99.99% | 170 | 1 | 9.42% |
| NDXP240423P17375000 | 4/23/2024 7:21 PM | 17375 | 0.05 | 0.00 | 0.05 | -172.05 | -99.97% | 166 | 5 | 4.03% |
| NDXP240423P17380000 | 4/23/2024 7:59 PM | 17380 | 0.05 | 0.00 | 0.05 | -350.30 | -99.99% | 258 | 3 | 3.85% |
| NDXP240423P17390000 | 4/23/2024 7:59 PM | 17390 | 0.05 | 0.00 | 0.05 | -308.40 | -99.98% | 287 | 7 | 3.47% |
| NDXP240423P17400000 | 4/23/2024 7:58 PM | 17400 | 0.03 | 0.00 | 0.10 | -153.27 | -99.98% | 742 | 12 | 3.35% |
| NDXP240423P17410000 | 4/23/2024 7:59 PM | 17410 | 0.05 | 0.00 | 0.05 | -162.81 | -99.97% | 170 | 6 | 2.70% |
| NDXP240423P17425000 | 4/23/2024 7:55 PM | 17425 | 0.05 | 0.00 | 0.00 | -306.10 | -99.98% | 234 | 3 | 0.78% |
| NDXP240423P17430000 | 4/23/2024 7:59 PM | 17430 | 0.05 | 0.00 | 0.05 | -105.05 | -99.95% | 161 | 4 | 1.91% |
| NDXP240423P17440000 | 4/23/2024 7:59 PM | 17440 | 0.05 | 0.00 | 0.05 | -199.70 | -99.97% | 326 | 9 | 1.50% |
| NDXP240423P17450000 | 4/23/2024 7:59 PM | 17450 | 1.00 | 0.00 | 0.05 | -264.55 | -99.62% | 832 | 15 | 1.08% |
| NDXP240423P17460000 | 4/23/2024 7:58 PM | 17460 | 3.70 | 0.05 | 10.00 | -271.35 | -98.65% | 209 | 14 | 4.13% |
| NDXP240423P17470000 | 4/23/2024 7:58 PM | 17470 | 13.95 | 2.00 | 16.30 | -234.57 | -94.39% | 134 | 5 | 4.67% |
| NDXP240423P17475000 | 4/23/2024 7:58 PM | 17475 | 11.00 | 1.50 | 0.00 | -206.40 | -94.94% | 465 | 7 | 0.00% |
| NDXP240423P17480000 | 4/23/2024 7:58 PM | 17480 | 22.84 | 0.00 | 19.80 | -296.03 | -92.84% | 203 | 9 | 4.15% |
| NDXP240423P17490000 | 4/23/2024 7:46 PM | 17490 | 17.20 | 0.00 | 0.00 | -242.80 | -93.38% | 166 | 16 | 0.00% |
| NDXP240423P17500000 | 4/23/2024 7:57 PM | 17500 | 38.00 | 0.00 | 0.00 | -272.09 | -87.75% | 185 | 98 | 0.00% |
| NDXP240423P17510000 | 4/23/2024 7:47 PM | 17510 | 49.90 | 0.10 | 0.00 | -270.87 | -84.44% | 26 | 5 | 0.00% |
| NDXP240423P17520000 | 4/23/2024 7:43 PM | 17520 | 41.98 | 0.00 | 0.00 | -151.22 | -78.27% | 13 | 7 | 0.00% |
| NDXP240423P17525000 | 4/23/2024 7:56 PM | 17525 | 61.39 | 0.00 | 0.00 | -272.16 | -81.59% | 22 | 10 | 0.00% |
| NDXP240423P17530000 | 4/23/2024 7:56 PM | 17530 | 66.70 | 0.00 | 0.00 | -370.40 | -84.74% | 164 | 16 | 0.00% |
| NDXP240423P17540000 | 4/23/2024 6:58 PM | 17540 | 45.07 | 0.00 | 0.00 | -187.08 | -80.59% | 7 | 7 | 0.00% |
| NDXP240423P17550000 | 4/23/2024 7:25 PM | 17550 | 61.42 | 65.80 | 85.80 | -474.63 | -88.54% | 16 | 1 | 8.89% |
| NDXP240423P17560000 | 4/23/2024 7:25 PM | 17560 | 71.31 | 0.00 | 0.00 | -368.49 | -83.79% | 15 | 2 | 0.00% |
| NDXP240423P17570000 | 4/23/2024 7:28 PM | 17570 | 90.60 | 0.00 | 0.00 | -91.60 | -50.27% | 58 | 1 | 0.00% |
| NDXP240423P17575000 | 4/22/2024 6:38 PM | 17575 | 275.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| NDXP240423P17580000 | 4/22/2024 6:38 PM | 17580 | 280.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| NDXP240423P17600000 | 4/23/2024 7:45 PM | 17600 | 127.70 | 0.00 | 0.00 | -207.30 | -61.88% | 17 | 15 | 0.00% |
| NDXP240423P17610000 | 4/23/2024 6:59 PM | 17610 | 106.10 | 0.00 | 0.00 | -385.50 | -78.42% | 16 | 5 | 0.00% |
| NDXP240423P17620000 | 4/23/2024 4:55 PM | 17620 | 168.45 | 0.00 | 0.00 | -190.50 | -53.07% | 12 | 13 | 0.00% |
| NDXP240423P17625000 | 4/23/2024 6:00 PM | 17625 | 130.50 | 0.00 | 0.00 | -440.20 | -77.13% | 20 | 14 | 0.00% |
| NDXP240423P17630000 | 4/22/2024 3:15 PM | 17630 | 612.50 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 12 | 0.00% |
| NDXP240423P17640000 | 4/23/2024 4:11 PM | 17640 | 192.81 | 0.00 | 0.00 | -185.84 | -49.08% | 10 | 10 | 0.00% |
| NDXP240423P17650000 | 4/23/2024 7:04 PM | 17650 | 176.30 | 185.00 | 0.00 | -365.38 | -67.45% | 7 | 13 | 0.00% |
| NDXP240423P17670000 | 4/16/2024 2:31 PM | 17670 | 180.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| NDXP240423P17675000 | 4/16/2024 1:54 PM | 17675 | 187.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NDXP240423P17680000 | 4/23/2024 7:13 PM | 17680 | 207.80 | 0.00 | 0.00 | 142.70 | 219.20% | 4 | 3 | 0.00% |
| NDXP240423P17690000 | 4/23/2024 2:45 PM | 17690 | 263.93 | 0.00 | 0.00 | -377.27 | -58.84% | 2 | 2 | 0.00% |
| NDXP240423P17700000 | 4/23/2024 5:48 PM | 17700 | 225.65 | 0.00 | 0.00 | -228.95 | -50.36% | 7 | 10 | 0.00% |
| NDXP240423P17710000 | 4/23/2024 2:08 PM | 17710 | 325.59 | 0.00 | 0.00 | -371.71 | -53.31% | 3 | 2 | 0.00% |
| NDXP240423P17720000 | 4/16/2024 2:31 PM | 17720 | 202.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| NDXP240423P17725000 | 4/16/2024 2:52 PM | 17725 | 199.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240423P17740000 | 4/17/2024 4:50 PM | 17740 | 311.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240423P17750000 | 4/19/2024 1:38 PM | 17750 | 466.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| NDXP240423P17760000 | 4/19/2024 6:38 PM | 17760 | 709.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| NDXP240423P17775000 | 4/1/2024 1:53 PM | 17775 | 83.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 9 | 0.00% |
| NDXP240423P17790000 | 4/19/2024 1:45 PM | 17790 | 456.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NDXP240423P17800000 | 4/23/2024 5:32 PM | 17800 | 342.20 | 0.00 | 0.00 | -182.95 | -34.84% | 5 | 7 | 0.00% |
| NDXP240423P17810000 | 4/23/2024 6:20 PM | 17810 | 312.00 | 0.00 | 0.00 | -425.00 | -57.67% | 2 | 2 | 0.00% |
| NDXP240423P17820000 | 4/19/2024 2:28 PM | 17820 | 619.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDXP240423P17825000 | 4/18/2024 2:36 PM | 17825 | 325.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240423P17840000 | 4/16/2024 3:24 PM | 17840 | 232.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NDXP240423P17850000 | 4/22/2024 6:24 PM | 17850 | 559.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240423P17880000 | 4/17/2024 5:17 PM | 17880 | 380.46 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NDXP240423P17890000 | 4/16/2024 5:57 PM | 17890 | 273.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240423P17900000 | 4/22/2024 7:13 PM | 17900 | 631.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NDXP240423P17925000 | 4/18/2024 5:27 PM | 17925 | 518.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| NDXP240423P17930000 | 4/16/2024 1:52 PM | 17930 | 317.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| NDXP240423P17950000 | 4/22/2024 6:24 PM | 17950 | 659.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240423P17960000 | 4/23/2024 2:41 PM | 17960 | 527.15 | 0.00 | 0.00 | 234.35 | 80.04% | 4 | 4 | 0.00% |
| NDXP240423P17970000 | 4/23/2024 2:41 PM | 17970 | 536.55 | 0.00 | 0.00 | 237.70 | 79.54% | 4 | 4 | 0.00% |
| NDXP240423P17975000 | 4/4/2024 2:42 PM | 17975 | 121.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240423P17980000 | 4/23/2024 5:17 PM | 17980 | 542.00 | 0.00 | 0.00 | 120.95 | 28.73% | 5 | 5 | 0.00% |
| NDXP240423P18000000 | 4/23/2024 5:37 PM | 18000 | 542.90 | 0.00 | 0.00 | -227.40 | -29.52% | 2 | 36 | 0.00% |
| NDXP240423P18020000 | 4/18/2024 7:01 PM | 18020 | 620.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NDXP240423P18030000 | 4/19/2024 1:36 PM | 18030 | 714.96 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| NDXP240423P18050000 | 4/17/2024 4:25 PM | 18050 | 519.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240423P18075000 | 4/11/2024 6:48 PM | 18075 | 111.96 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NDXP240423P18080000 | 4/23/2024 4:55 PM | 18080 | 626.25 | 0.00 | 0.00 | 132.42 | 26.81% | 1 | 1 | 0.00% |
| NDXP240423P18090000 | 4/18/2024 2:36 PM | 18090 | 757.25 | 0.00 | 0.00 | 209.30 | 38.20% | 1 | 1 | 0.00% |
| NDXP240423P18100000 | 4/23/2024 4:17 PM | 18100 | 635.15 | 0.00 | 0.00 | -250.56 | -28.29% | 4 | 7 | 0.00% |
| NDXP240423P18120000 | 4/23/2024 4:55 PM | 18120 | 666.15 | 0.00 | 0.00 | 97.45 | 17.14% | 1 | 1 | 0.00% |
| NDXP240423P18125000 | 4/19/2024 3:17 PM | 18125 | 910.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| NDXP240423P18140000 | 4/19/2024 1:36 PM | 18140 | 823.97 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| NDXP240423P18150000 | 4/23/2024 5:12 PM | 18150 | 700.00 | 0.00 | 0.00 | 374.50 | 115.05% | 1 | 2 | 0.00% |
| NDXP240423P18200000 | 4/12/2024 1:45 PM | 18200 | 225.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| NDXP240423P18225000 | 4/12/2024 1:44 PM | 18225 | 237.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240423P18250000 | 4/23/2024 4:52 PM | 18250 | 788.38 | 0.00 | 0.00 | -291.62 | -27.00% | 22 | 25 | 0.00% |
| NDXP240423P18275000 | 4/9/2024 1:41 PM | 18275 | 244.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240423P18300000 | 4/15/2024 1:31 PM | 18300 | 264.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240423P18325000 | 4/22/2024 1:38 PM | 18325 | 1,189.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NDXP240423P18350000 | 4/12/2024 2:24 PM | 18350 | 325.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NDXP240423P18400000 | 3/22/2024 2:27 PM | 18400 | 343.50 | 1,345.90 | 1,371.30 | 0.00 | 0.00% | 4 | 9 | 216.76% |
| NDXP240423P18475000 | 4/4/2024 7:30 PM | 18475 | 584.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NDXP240423P18500000 | 4/12/2024 7:49 PM | 18500 | 504.22 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 4 | 0.00% |
| NDXP240423P18550000 | 4/23/2024 2:08 PM | 18550 | 1,162.10 | 0.00 | 0.00 | 154.60 | 15.34% | 1 | 1 | 0.00% |
| NDXP240423P18730000 | 4/23/2024 7:34 PM | 18730 | 1,242.36 | 0.00 | 0.00 | -429.84 | -25.71% | 2 | 2 | 0.00% |
| NDXP240423P18800000 | 4/11/2024 6:53 PM | 18800 | 504.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 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
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
-49.87%
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,818.63
+0.13%
^KS11 KOSPI Composite Index
2,623.02
-0.24%
^TWII TSEC weighted index
19,599.28
+0.97%
^GSPTSE S&P/TSX Composite index
22,011.72
+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%