Nasdaq GIDS - Delayed Quote USD

NASDAQ 100 (^NDX)

17,430.50 -96.30 (-0.55%)
At close: April 25 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
NDXP240426C14300000 4/25/2024 2:34 PM 14300 2,963.45 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C14500000 4/17/2024 2:16 PM 14500 3,192.53 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426C14700000 4/18/2024 2:37 PM 14700 2,862.17 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426C15200000 3/15/2024 6:26 PM 15200 2,727.05 2,840.90 2,869.20 0.00 0.00% - 1 436.06%
NDXP240426C15300000 3/15/2024 6:26 PM 15300 2,629.70 2,741.60 2,769.80 0.00 0.00% - 1 425.17%
NDXP240426C16150000 4/1/2024 5:28 PM 16150 2,166.90 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426C16175000 4/15/2024 2:00 PM 16175 2,005.30 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426C16250000 4/25/2024 1:48 PM 16250 997.30 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C16400000 4/19/2024 4:14 PM 16400 740.70 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426C16500000 4/25/2024 7:38 PM 16500 945.25 0.00 0.00 0.00 0.00% 6 0 0.00%
NDXP240426C16550000 4/19/2024 4:14 PM 16550 608.50 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240426C16700000 4/25/2024 3:28 PM 16700 580.79 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426C16800000 4/25/2024 6:17 PM 16800 655.50 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426C16875000 4/24/2024 2:41 PM 16875 706.49 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426C16900000 4/23/2024 4:40 PM 16900 596.99 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426C16920000 4/19/2024 7:16 PM 16920 286.00 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C16925000 4/19/2024 7:16 PM 16925 283.00 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C16930000 4/19/2024 7:16 PM 16930 279.90 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C16950000 4/24/2024 2:41 PM 16950 634.49 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426C16960000 4/22/2024 2:26 PM 16960 251.80 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426C16980000 4/19/2024 7:17 PM 16980 243.10 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C16990000 4/25/2024 4:03 PM 16990 332.15 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426C17000000 4/25/2024 5:28 PM 17000 374.88 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426C17010000 4/19/2024 6:55 PM 17010 226.75 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C17030000 4/22/2024 3:26 PM 17030 208.00 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426C17040000 4/22/2024 1:43 PM 17040 252.20 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C17050000 4/22/2024 2:13 PM 17050 248.80 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426C17060000 4/19/2024 8:09 PM 17060 200.60 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240426C17070000 4/25/2024 6:08 PM 17070 392.45 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C17075000 4/19/2024 7:29 PM 17075 205.50 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426C17080000 4/22/2024 2:21 PM 17080 202.70 0.00 0.00 0.00 0.00% 6 0 0.00%
NDXP240426C17100000 4/25/2024 7:38 PM 17100 361.65 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426C17110000 4/19/2024 6:29 PM 17110 204.70 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426C17120000 4/22/2024 4:24 PM 17120 190.00 0.00 0.00 0.00 0.00% 6 0 0.00%
NDXP240426C17125000 4/22/2024 4:46 PM 17125 186.80 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426C17150000 4/25/2024 7:51 PM 17150 297.30 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426C17160000 4/22/2024 5:24 PM 17160 193.00 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426C17170000 4/25/2024 1:36 PM 17170 130.81 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C17175000 4/25/2024 6:24 PM 17175 290.30 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426C17180000 4/25/2024 2:09 PM 17180 165.62 0.00 0.00 0.00 0.00% 15 0 0.00%
NDXP240426C17190000 4/22/2024 5:15 PM 17190 172.87 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426C17200000 4/25/2024 7:57 PM 17200 273.50 0.00 0.00 0.00 0.00% 50 0 0.00%
NDXP240426C17210000 4/25/2024 3:16 PM 17210 134.20 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C17225000 4/22/2024 6:53 PM 17225 188.95 0.00 0.00 0.00 0.00% 7 0 0.00%
NDXP240426C17240000 4/25/2024 1:56 PM 17240 110.05 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426C17250000 4/25/2024 8:02 PM 17250 300.00 0.00 0.00 0.00 0.00% 47 0 0.00%
NDXP240426C17260000 4/25/2024 4:35 PM 17260 155.40 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426C17270000 4/25/2024 7:04 PM 17270 217.99 0.00 0.00 0.00 0.00% 7 0 0.00%
NDXP240426C17275000 4/25/2024 7:40 PM 17275 209.60 0.00 0.00 0.00 0.00% 20 0 0.00%
NDXP240426C17280000 4/25/2024 4:30 PM 17280 138.25 0.00 0.00 0.00 0.00% 8 0 0.00%
NDXP240426C17290000 4/25/2024 4:28 PM 17290 139.20 0.00 0.00 0.00 0.00% 6 0 0.00%
NDXP240426C17300000 4/25/2024 7:42 PM 17300 185.10 0.00 0.00 0.00 0.00% 32 0 0.00%
NDXP240426C17320000 4/25/2024 6:58 PM 17320 157.96 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240426C17340000 4/25/2024 4:57 PM 17340 132.90 0.00 0.00 0.00 0.00% 12 0 0.00%
NDXP240426C17350000 4/25/2024 7:54 PM 17350 152.75 0.00 0.00 0.00 0.00% 27 0 0.00%
NDXP240426C17360000 4/25/2024 7:02 PM 17360 147.00 0.00 0.00 0.00 0.00% 17 0 0.00%
NDXP240426C17370000 4/25/2024 5:57 PM 17370 152.00 0.00 0.00 0.00 0.00% 9 0 0.00%
NDXP240426C17380000 4/25/2024 7:59 PM 17380 145.79 0.00 0.00 0.00 0.00% 32 0 0.00%
NDXP240426C17400000 4/25/2024 8:02 PM 17400 193.50 0.00 0.00 0.00 0.00% 116 0 0.00%
NDXP240426C17410000 4/25/2024 8:04 PM 17410 256.50 0.00 0.00 0.00 0.00% 24 0 0.00%
NDXP240426C17420000 4/25/2024 7:30 PM 17420 134.60 0.00 0.00 0.00 0.00% 117 0 0.00%
NDXP240426C17425000 4/25/2024 7:55 PM 17425 111.50 0.00 0.00 0.00 0.00% 38 0 0.00%
NDXP240426C17440000 4/25/2024 7:38 PM 17440 110.50 0.00 0.00 0.00 0.00% 36 0 0.20%
NDXP240426C17450000 4/25/2024 7:58 PM 17450 104.80 0.00 0.00 0.00 0.00% 173 0 0.39%
NDXP240426C17470000 4/25/2024 8:04 PM 17470 218.85 0.00 0.00 0.00 0.00% 118 0 0.78%
NDXP240426C17475000 4/25/2024 7:28 PM 17475 104.40 0.00 0.00 0.00 0.00% 23 0 0.78%
NDXP240426C17480000 4/25/2024 7:59 PM 17480 92.48 0.00 0.00 0.00 0.00% 121 0 1.56%
NDXP240426C17490000 4/25/2024 7:36 PM 17490 92.97 0.00 0.00 0.00 0.00% 9 0 1.56%
NDXP240426C17500000 4/25/2024 8:05 PM 17500 207.20 0.00 0.00 0.00 0.00% 106 0 1.56%
NDXP240426C17510000 4/25/2024 7:33 PM 17510 82.00 0.00 0.00 0.00 0.00% 17 0 1.56%
NDXP240426C17520000 4/25/2024 8:04 PM 17520 181.99 0.00 0.00 0.00 0.00% 22 0 1.56%
NDXP240426C17525000 4/25/2024 7:59 PM 17525 73.69 0.00 0.00 0.00 0.00% 16 0 1.56%
NDXP240426C17530000 4/25/2024 7:57 PM 17530 70.60 0.00 0.00 0.00 0.00% 22 0 1.56%
NDXP240426C17540000 4/25/2024 7:41 PM 17540 57.35 0.00 0.00 0.00 0.00% 20 0 3.13%
NDXP240426C17550000 4/25/2024 7:46 PM 17550 57.45 0.00 0.00 0.00 0.00% 59 0 3.13%
NDXP240426C17560000 4/25/2024 7:57 PM 17560 60.00 0.00 0.00 0.00 0.00% 15 0 3.13%
NDXP240426C17570000 4/25/2024 8:04 PM 17570 148.96 0.00 0.00 0.00 0.00% 17 0 3.13%
NDXP240426C17575000 4/25/2024 8:05 PM 17575 142.90 0.00 0.00 0.00 0.00% 20 0 3.13%
NDXP240426C17580000 4/25/2024 8:00 PM 17580 50.41 0.00 0.00 0.00 0.00% 7 0 3.13%
NDXP240426C17590000 4/25/2024 7:37 PM 17590 51.00 0.00 0.00 0.00 0.00% 22 0 3.13%
NDXP240426C17600000 4/25/2024 8:04 PM 17600 127.30 0.00 0.00 0.00 0.00% 138 0 3.13%
NDXP240426C17610000 4/25/2024 7:30 PM 17610 48.60 0.00 0.00 0.00 0.00% 13 0 3.13%
NDXP240426C17620000 4/25/2024 7:20 PM 17620 46.50 0.00 0.00 0.00 0.00% 15 0 3.13%
NDXP240426C17625000 4/25/2024 8:05 PM 17625 117.90 0.00 0.00 0.00 0.00% 26 0 3.13%
NDXP240426C17630000 4/25/2024 4:48 PM 17630 21.20 0.00 0.00 0.00 0.00% 8 0 3.13%
NDXP240426C17640000 4/25/2024 8:05 PM 17640 105.60 0.00 0.00 0.00 0.00% 30 0 3.13%
NDXP240426C17650000 4/25/2024 7:48 PM 17650 31.75 0.00 0.00 0.00 0.00% 296 0 6.25%
NDXP240426C17670000 4/25/2024 7:01 PM 17670 23.63 0.00 0.00 0.00 0.00% 18 0 6.25%
NDXP240426C17675000 4/25/2024 7:48 PM 17675 26.75 0.00 0.00 0.00 0.00% 19 0 6.25%
NDXP240426C17690000 4/25/2024 7:08 PM 17690 23.10 0.00 0.00 0.00 0.00% 8 0 6.25%
NDXP240426C17700000 4/25/2024 8:01 PM 17700 34.13 0.00 0.00 0.00 0.00% 60 0 6.25%
NDXP240426C17710000 4/25/2024 7:20 PM 17710 25.10 0.00 0.00 0.00 0.00% 16 0 6.25%
NDXP240426C17720000 4/25/2024 8:02 PM 17720 38.00 0.00 0.00 0.00 0.00% 48 0 6.25%
NDXP240426C17725000 4/25/2024 7:54 PM 17725 18.30 0.00 0.00 0.00 0.00% 13 0 6.25%
NDXP240426C17740000 4/25/2024 6:40 PM 17740 10.75 0.00 0.00 0.00 0.00% 12 0 6.25%
NDXP240426C17750000 4/25/2024 8:13 PM 17750 49.25 0.00 0.00 0.00 0.00% 54 0 6.25%
NDXP240426C17760000 4/25/2024 8:04 PM 17760 49.50 0.00 0.00 0.00 0.00% 11 0 6.25%
NDXP240426C17770000 4/25/2024 7:52 PM 17770 12.60 0.00 0.00 0.00 0.00% 3 0 6.25%
NDXP240426C17775000 4/25/2024 7:19 PM 17775 15.50 0.00 0.00 0.00 0.00% 18 0 6.25%
NDXP240426C17780000 4/25/2024 8:02 PM 17780 29.16 0.00 0.00 0.00 0.00% 11 0 6.25%
NDXP240426C17800000 4/25/2024 8:11 PM 17800 23.23 0.00 0.00 0.00 0.00% 528 0 6.25%
NDXP240426C17810000 4/25/2024 8:11 PM 17810 21.27 0.00 0.00 0.00 0.00% 40 0 6.25%
NDXP240426C17825000 4/25/2024 7:49 PM 17825 7.85 0.00 0.00 0.00 0.00% 29 0 6.25%
NDXP240426C17850000 4/25/2024 8:05 PM 17850 30.00 0.00 0.00 0.00 0.00% 203 0 6.25%
NDXP240426C17860000 4/25/2024 7:16 PM 17860 6.82 0.00 0.00 0.00 0.00% 3 0 6.25%
NDXP240426C17875000 4/25/2024 8:05 PM 17875 22.95 0.00 0.00 0.00 0.00% 25 0 6.25%
NDXP240426C17900000 4/25/2024 8:13 PM 17900 9.65 0.00 0.00 0.00 0.00% 176 0 12.50%
NDXP240426C17910000 4/25/2024 7:57 PM 17910 4.60 0.00 0.00 0.00 0.00% 54 0 12.50%
NDXP240426C17925000 4/25/2024 7:41 PM 17925 3.27 0.00 0.00 0.00 0.00% 76 0 12.50%
NDXP240426C17930000 4/25/2024 7:19 PM 17930 4.07 0.00 0.00 0.00 0.00% 48 0 12.50%
NDXP240426C17940000 4/25/2024 5:37 PM 17940 2.40 0.00 0.00 0.00 0.00% 28 0 12.50%
NDXP240426C17950000 4/25/2024 8:03 PM 17950 7.10 0.00 0.00 0.00 0.00% 261 0 12.50%
NDXP240426C17960000 4/25/2024 8:04 PM 17960 11.33 0.00 0.00 0.00 0.00% 11 0 12.50%
NDXP240426C17970000 4/25/2024 1:30 PM 17970 0.90 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C17975000 4/25/2024 8:04 PM 17975 10.88 0.00 0.00 0.00 0.00% 48 0 12.50%
NDXP240426C17980000 4/25/2024 8:01 PM 17980 2.86 0.00 0.00 0.00 0.00% 19 0 12.50%
NDXP240426C17990000 4/25/2024 7:13 PM 17990 2.28 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C18000000 4/25/2024 8:14 PM 18000 3.60 0.00 0.00 0.00 0.00% 196 0 12.50%
NDXP240426C18010000 4/25/2024 1:58 PM 18010 0.95 0.00 0.00 0.00 0.00% 5 0 12.50%
NDXP240426C18020000 4/25/2024 7:56 PM 18020 1.95 0.00 0.00 0.00 0.00% 58 0 12.50%
NDXP240426C18025000 4/25/2024 8:06 PM 18025 5.47 0.00 0.00 0.00 0.00% 54 0 12.50%
NDXP240426C18040000 4/25/2024 8:03 PM 18040 6.10 0.00 0.00 0.00 0.00% 58 0 12.50%
NDXP240426C18050000 4/25/2024 8:03 PM 18050 5.66 0.00 0.00 0.00 0.00% 87 0 12.50%
NDXP240426C18060000 4/25/2024 7:53 PM 18060 1.66 0.00 0.00 0.00 0.00% 73 0 12.50%
NDXP240426C18070000 4/25/2024 7:01 PM 18070 1.16 0.00 0.00 0.00 0.00% 30 0 12.50%
NDXP240426C18075000 4/25/2024 7:02 PM 18075 1.12 0.00 0.00 0.00 0.00% 19 0 12.50%
NDXP240426C18090000 4/22/2024 2:21 PM 18090 2.51 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C18100000 4/25/2024 8:07 PM 18100 3.66 0.00 0.00 0.00 0.00% 125 0 12.50%
NDXP240426C18110000 4/25/2024 4:40 PM 18110 0.61 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240426C18120000 4/23/2024 2:08 PM 18120 3.00 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240426C18125000 4/23/2024 1:52 PM 18125 2.12 0.00 0.00 0.00 0.00% 2 0 12.50%
NDXP240426C18150000 4/25/2024 8:03 PM 18150 4.66 0.00 0.00 0.00 0.00% 93 0 12.50%
NDXP240426C18160000 4/24/2024 7:54 PM 18160 3.13 0.00 0.00 0.00 0.00% 4 0 12.50%
NDXP240426C18175000 4/25/2024 5:56 PM 18175 0.85 0.00 0.00 0.00 0.00% 16 0 12.50%
NDXP240426C18180000 4/25/2024 7:19 PM 18180 1.04 0.00 0.00 0.00 0.00% 19 0 12.50%
NDXP240426C18190000 4/25/2024 6:27 PM 18190 0.86 0.00 0.00 0.00 0.00% 14 0 12.50%
NDXP240426C18200000 4/25/2024 8:07 PM 18200 2.91 0.00 0.00 0.00 0.00% 314 0 12.50%
NDXP240426C18210000 4/25/2024 7:47 PM 18210 0.97 0.00 0.00 0.00 0.00% 10 0 12.50%
NDXP240426C18220000 4/25/2024 7:01 PM 18220 0.84 0.00 0.00 0.00 0.00% 11 0 12.50%
NDXP240426C18225000 4/25/2024 7:26 PM 18225 0.77 0.00 0.00 0.00 0.00% 12 0 12.50%
NDXP240426C18250000 4/25/2024 7:58 PM 18250 0.93 0.00 0.00 0.00 0.00% 26 0 12.50%
NDXP240426C18260000 4/24/2024 7:48 PM 18260 1.90 0.00 0.00 0.00 0.00% 2 0 12.50%
NDXP240426C18270000 4/24/2024 3:02 PM 18270 2.22 0.00 0.00 0.00 0.00% 5 0 12.50%
NDXP240426C18275000 4/24/2024 2:58 PM 18275 2.30 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C18280000 4/24/2024 7:44 PM 18280 1.69 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C18290000 4/19/2024 1:32 PM 18290 6.35 0.00 0.00 0.00 0.00% 10 0 12.50%
NDXP240426C18300000 4/25/2024 7:47 PM 18300 0.73 0.00 0.00 0.00 0.00% 37 0 12.50%
NDXP240426C18325000 4/24/2024 2:05 PM 18325 2.60 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C18340000 4/15/2024 5:52 PM 18340 53.12 0.00 0.00 0.00 0.00% 5 0 12.50%
NDXP240426C18350000 4/25/2024 4:36 PM 18350 0.40 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C18360000 4/12/2024 7:52 PM 18360 122.00 0.00 0.00 0.00 0.00% 4 0 12.50%
NDXP240426C18370000 4/19/2024 1:39 PM 18370 3.95 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C18375000 4/25/2024 5:02 PM 18375 0.45 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C18390000 4/24/2024 3:39 PM 18390 1.17 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426C18400000 4/25/2024 7:28 PM 18400 0.67 0.00 0.00 0.00 0.00% 15 0 25.00%
NDXP240426C18420000 4/18/2024 6:01 PM 18420 5.23 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18425000 4/16/2024 1:58 PM 18425 38.85 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18430000 4/15/2024 4:01 PM 18430 92.40 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240426C18440000 4/18/2024 6:01 PM 18440 4.76 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18450000 4/25/2024 7:34 PM 18450 0.57 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18460000 4/15/2024 5:01 PM 18460 60.88 0.00 0.00 0.00 0.00% 4 0 25.00%
NDXP240426C18470000 4/19/2024 2:47 PM 18470 1.95 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18475000 4/25/2024 7:26 PM 18475 0.52 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18490000 4/16/2024 1:40 PM 18490 27.48 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240426C18500000 4/25/2024 8:14 PM 18500 0.10 0.00 0.00 0.00 0.00% 7 0 25.00%
NDXP240426C18525000 4/24/2024 7:25 PM 18525 1.05 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18550000 4/22/2024 3:56 PM 18550 0.70 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18575000 4/22/2024 1:43 PM 18575 0.71 0.00 0.00 0.00 0.00% 27 0 25.00%
NDXP240426C18600000 4/25/2024 7:57 PM 18600 0.47 0.00 0.00 0.00 0.00% 22 0 25.00%
NDXP240426C18625000 4/25/2024 7:37 PM 18625 0.34 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18650000 4/24/2024 3:22 PM 18650 0.71 0.00 0.00 0.00 0.00% 13 0 25.00%
NDXP240426C18675000 4/12/2024 2:34 PM 18675 61.95 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18700000 4/23/2024 1:54 PM 18700 0.39 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18725000 4/23/2024 1:54 PM 18725 0.25 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18750000 4/25/2024 7:59 PM 18750 0.39 0.00 0.00 0.00 0.00% 7 0 25.00%
NDXP240426C18775000 4/18/2024 4:53 PM 18775 1.50 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18800000 4/25/2024 1:42 PM 18800 0.15 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240426C18825000 4/16/2024 4:06 PM 18825 6.00 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240426C18850000 4/24/2024 2:15 PM 18850 0.30 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240426C18875000 4/17/2024 3:21 PM 18875 2.22 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240426C18900000 4/24/2024 3:55 PM 18900 0.30 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240426C18925000 4/18/2024 6:03 PM 18925 1.21 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18950000 4/19/2024 7:54 PM 18950 0.48 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C18975000 3/12/2024 2:28 PM 18975 145.30 18.10 18.90 0.00 0.00% - 2 97.46%
NDXP240426C19000000 4/22/2024 3:30 PM 19000 1.61 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240426C19025000 4/15/2024 4:31 PM 19025 6.15 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19050000 4/18/2024 4:39 PM 19050 0.82 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19075000 4/16/2024 1:37 PM 19075 2.87 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19100000 4/22/2024 2:39 PM 19100 0.36 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240426C19125000 4/18/2024 6:03 PM 19125 0.83 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19150000 4/16/2024 1:58 PM 19150 2.29 0.00 0.00 0.00 0.00% 154 0 25.00%
NDXP240426C19175000 4/2/2024 1:32 PM 19175 29.10 0.00 0.00 0.00 0.00% 10 0 25.00%
NDXP240426C19200000 4/24/2024 1:59 PM 19200 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19225000 4/12/2024 1:30 PM 19225 8.90 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19250000 4/4/2024 7:29 PM 19250 12.50 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19300000 4/16/2024 6:17 PM 19300 1.10 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19325000 4/24/2024 3:02 PM 19325 0.23 0.00 0.00 0.00 0.00% 10 0 25.00%
NDXP240426C19350000 4/19/2024 3:36 PM 19350 0.32 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19400000 4/22/2024 2:39 PM 19400 0.33 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19450000 4/2/2024 2:45 PM 19450 11.15 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426C19500000 4/16/2024 1:51 PM 19500 0.79 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426C19525000 4/25/2024 2:47 PM 19525 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426C19550000 4/25/2024 8:07 PM 19550 0.10 0.00 0.00 0.00 0.00% 8 0 50.00%
NDXP240426C19575000 3/28/2024 2:30 PM 19575 18.70 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426C19600000 4/25/2024 7:43 PM 19600 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426C19625000 4/19/2024 7:59 PM 19625 0.38 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426C19650000 4/15/2024 2:53 PM 19650 0.72 0.00 0.00 0.00 0.00% 3 0 50.00%
NDXP240426C19675000 4/12/2024 5:42 PM 19675 1.50 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426C19725000 4/12/2024 5:42 PM 19725 1.40 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426C19750000 4/15/2024 7:09 PM 19750 0.65 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426C19775000 4/24/2024 4:03 PM 19775 0.13 0.00 0.00 0.00 0.00% 5 0 50.00%
NDXP240426C19800000 4/24/2024 4:03 PM 19800 0.08 0.00 0.00 0.00 0.00% 5 0 50.00%
NDXP240426C19825000 3/27/2024 3:15 PM 19825 9.65 0.00 0.00 0.00 0.00% 6 0 50.00%
NDXP240426C19900000 4/19/2024 7:45 PM 19900 0.34 0.00 0.00 0.00 0.00% 20 0 50.00%
NDXP240426C19925000 4/19/2024 7:45 PM 19925 0.27 0.00 0.00 0.00 0.00% 20 0 50.00%
NDXP240426C19950000 4/18/2024 7:17 PM 19950 0.26 0.00 0.00 0.00 0.00% - 0 50.00%
NDXP240426C20000000 4/25/2024 8:13 PM 20000 0.05 0.00 0.00 0.00 0.00% 17 0 50.00%
NDXP240426C20025000 3/28/2024 2:03 PM 20025 5.81 0.00 0.00 0.00 0.00% 10 0 50.00%
NDXP240426C20050000 4/9/2024 7:53 PM 20050 0.85 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426C20075000 3/15/2024 3:50 PM 20075 9.10 0.15 0.95 0.00 0.00% - 10 93.99%
NDXP240426C20125000 3/28/2024 7:30 PM 20125 4.00 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426C20150000 4/3/2024 6:28 PM 20150 1.89 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426C20175000 3/28/2024 7:24 PM 20175 3.50 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426C20200000 4/9/2024 7:53 PM 20200 0.65 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426C20225000 3/15/2024 2:25 PM 20225 6.90 0.05 0.85 0.00 0.00% - 8 96.68%
NDXP240426C20250000 3/15/2024 3:50 PM 20250 6.70 0.05 0.85 0.00 0.00% - 1 97.41%
NDXP240426C20275000 3/25/2024 7:36 PM 20275 5.80 0.00 0.30 0.00 0.00% - 1 89.65%
NDXP240426C20300000 4/3/2024 6:28 PM 20300 1.38 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426C20350000 3/22/2024 2:46 PM 20350 5.80 0.00 0.65 0.00 0.00% 2 2 97.51%
NDXP240426C20375000 3/26/2024 1:45 PM 20375 4.80 0.00 0.25 0.00 0.00% 1 1 91.02%
NDXP240426C20425000 3/18/2024 3:47 PM 20425 5.75 0.00 0.55 0.00 0.00% 1 2 98.24%
NDXP240426C20450000 3/18/2024 3:47 PM 20450 5.52 0.00 0.55 0.00 0.00% - 1 98.93%
NDXP240426C20475000 3/20/2024 7:41 PM 20475 4.35 0.00 0.65 0.00 0.00% - 1 101.03%
NDXP240426C20500000 3/27/2024 2:01 PM 20500 2.04 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426C20600000 3/1/2024 6:28 PM 20600 15.90 0.75 1.60 0.00 0.00% 2 2 117.55%
NDXP240426C20650000 4/2/2024 4:29 PM 20650 0.71 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426C20700000 3/28/2024 7:34 PM 20700 1.08 0.00 0.00 0.00 0.00% 3 0 50.00%
NDXP240426C20725000 3/8/2024 2:30 PM 20725 13.30 0.00 0.75 0.00 0.00% 1 1 109.23%
NDXP240426C20800000 3/21/2024 2:46 PM 20800 3.87 0.00 0.60 0.00 0.00% 2 4 109.23%
NDXP240426C20900000 3/26/2024 5:20 PM 20900 1.50 0.00 0.00 0.00 0.00% 2 3 50.00%
NDXP240426C21000000 3/21/2024 2:46 PM 21000 2.73 0.00 0.55 0.00 0.00% 4 6 113.77%
NDXP240426C21275000 3/8/2024 2:30 PM 21275 5.30 0.00 0.60 0.00 0.00% 1 1 121.88%
NDXP240426C21300000 3/8/2024 2:30 PM 21300 5.10 0.00 0.60 0.00 0.00% 1 1 122.51%
NDXP240426C21525000 3/8/2024 2:30 PM 21525 2.90 0.00 0.55 0.00 0.00% 1 1 127.44%
NDXP240426C21550000 3/8/2024 2:30 PM 21550 2.75 0.00 0.55 0.00 0.00% 1 1 128.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NDXP240426P14300000 4/25/2024 8:13 PM 14300 0.05 0.00 0.00 0.00 0.00% 69 0 50.00%
NDXP240426P14325000 4/25/2024 1:33 PM 14325 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426P14500000 4/5/2024 5:47 PM 14500 6.25 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426P14550000 4/3/2024 1:44 PM 14550 5.91 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426P14575000 4/15/2024 2:24 PM 14575 2.87 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426P14650000 3/15/2024 2:40 PM 14650 16.73 3.90 4.70 0.00 0.00% - 4 143.85%
NDXP240426P14700000 4/3/2024 1:44 PM 14700 6.40 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426P14725000 4/19/2024 7:59 PM 14725 3.50 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426P14750000 3/15/2024 2:40 PM 14750 17.53 4.10 5.00 0.00 0.00% - 4 139.89%
NDXP240426P14800000 4/25/2024 8:04 PM 14800 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
NDXP240426P14875000 4/18/2024 7:17 PM 14875 3.04 0.00 0.00 0.00 0.00% - 0 50.00%
NDXP240426P14900000 4/17/2024 1:34 PM 14900 3.31 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426P14925000 4/19/2024 2:29 PM 14925 4.30 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426P15000000 4/19/2024 5:33 PM 15000 3.30 0.00 0.00 0.00 0.00% 13 0 50.00%
NDXP240426P15100000 3/15/2024 2:25 PM 15100 21.86 5.10 6.00 0.00 0.00% - 8 125.87%
NDXP240426P15150000 4/22/2024 5:02 PM 15150 1.05 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426P15300000 4/22/2024 3:43 PM 15300 1.57 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240426P15350000 4/25/2024 7:47 PM 15350 0.35 0.00 0.00 0.00 0.00% 4 0 50.00%
NDXP240426P15425000 3/20/2024 7:06 PM 15425 14.35 5.30 6.80 0.00 0.00% - 2 110.88%
NDXP240426P15450000 4/19/2024 8:08 PM 15450 6.05 0.00 0.00 0.00 0.00% 2 0 50.00%
NDXP240426P15500000 4/25/2024 8:14 PM 15500 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
NDXP240426P15525000 4/5/2024 2:23 PM 15525 12.70 0.00 0.00 0.00 0.00% 8 0 50.00%
NDXP240426P15550000 4/18/2024 3:12 PM 15550 3.90 0.00 0.00 0.00 0.00% - 0 50.00%
NDXP240426P15575000 4/25/2024 2:53 PM 15575 0.50 0.00 0.00 0.00 0.00% 4 0 50.00%
NDXP240426P15600000 4/23/2024 8:10 PM 15600 0.86 0.00 0.00 0.00 0.00% 28 0 25.00%
NDXP240426P15625000 4/17/2024 2:04 PM 15625 5.30 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240426P15650000 4/22/2024 3:04 PM 15650 3.30 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426P15700000 4/25/2024 7:43 PM 15700 0.62 0.00 0.00 0.00 0.00% 6 0 25.00%
NDXP240426P15750000 4/23/2024 6:49 PM 15750 0.92 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240426P15775000 4/3/2024 6:28 PM 15775 10.03 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426P15800000 4/25/2024 7:16 PM 15800 0.60 0.00 0.00 0.00 0.00% 28 0 25.00%
NDXP240426P15850000 4/25/2024 1:35 PM 15850 0.70 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426P15900000 4/25/2024 3:48 PM 15900 0.72 0.00 0.00 0.00 0.00% 12 0 25.00%
NDXP240426P15925000 4/23/2024 3:53 PM 15925 0.90 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426P15950000 4/25/2024 4:36 PM 15950 0.55 0.00 0.00 0.00 0.00% 7 0 25.00%
NDXP240426P16000000 4/25/2024 8:14 PM 16000 0.15 0.00 0.00 0.00 0.00% 4 0 25.00%
NDXP240426P16025000 4/17/2024 7:56 PM 16025 8.47 0.00 0.00 0.00 0.00% 10 0 25.00%
NDXP240426P16050000 4/25/2024 6:05 PM 16050 0.65 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426P16100000 4/25/2024 8:14 PM 16100 0.10 0.00 0.00 0.00 0.00% 14 0 25.00%
NDXP240426P16125000 4/24/2024 5:49 PM 16125 0.67 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240426P16150000 4/25/2024 7:52 PM 16150 0.94 0.00 0.00 0.00 0.00% 13 0 25.00%
NDXP240426P16175000 4/25/2024 4:32 PM 16175 0.70 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426P16200000 4/25/2024 7:47 PM 16200 1.25 0.00 0.00 0.00 0.00% 29 0 25.00%
NDXP240426P16225000 4/25/2024 8:09 PM 16225 0.30 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240426P16250000 4/25/2024 6:04 PM 16250 0.85 0.00 0.00 0.00 0.00% 50 0 25.00%
NDXP240426P16275000 4/25/2024 6:57 PM 16275 1.15 0.00 0.00 0.00 0.00% 5 0 25.00%
NDXP240426P16300000 4/25/2024 7:52 PM 16300 1.36 0.00 0.00 0.00 0.00% 27 0 25.00%
NDXP240426P16325000 4/25/2024 2:57 PM 16325 1.45 0.00 0.00 0.00 0.00% 5 0 25.00%
NDXP240426P16350000 4/25/2024 6:55 PM 16350 1.25 0.00 0.00 0.00 0.00% 66 0 25.00%
NDXP240426P16375000 4/25/2024 7:19 PM 16375 0.95 0.00 0.00 0.00 0.00% 10 0 25.00%
NDXP240426P16400000 4/25/2024 7:24 PM 16400 0.95 0.00 0.00 0.00 0.00% 25 0 25.00%
NDXP240426P16425000 4/25/2024 3:46 PM 16425 1.42 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240426P16450000 4/25/2024 7:09 PM 16450 1.31 0.00 0.00 0.00 0.00% 195 0 25.00%
NDXP240426P16460000 4/25/2024 7:44 PM 16460 1.61 0.00 0.00 0.00 0.00% 43 0 25.00%
NDXP240426P16470000 4/25/2024 7:34 PM 16470 1.15 0.00 0.00 0.00 0.00% 13 0 25.00%
NDXP240426P16475000 4/25/2024 7:57 PM 16475 1.78 0.00 0.00 0.00 0.00% 29 0 25.00%
NDXP240426P16500000 4/25/2024 7:49 PM 16500 1.55 0.00 0.00 0.00 0.00% 142 0 25.00%
NDXP240426P16510000 4/25/2024 1:46 PM 16510 2.41 0.00 0.00 0.00 0.00% 5 0 25.00%
NDXP240426P16525000 4/25/2024 7:47 PM 16525 2.04 0.00 0.00 0.00 0.00% 27 0 12.50%
NDXP240426P16550000 4/25/2024 7:58 PM 16550 2.00 0.00 0.00 0.00 0.00% 189 0 12.50%
NDXP240426P16575000 4/25/2024 6:17 PM 16575 1.76 0.00 0.00 0.00 0.00% 31 0 12.50%
NDXP240426P16580000 4/25/2024 7:19 PM 16580 1.69 0.00 0.00 0.00 0.00% 6 0 12.50%
NDXP240426P16600000 4/25/2024 7:55 PM 16600 2.36 0.00 0.00 0.00 0.00% 85 0 12.50%
NDXP240426P16610000 4/25/2024 2:18 PM 16610 2.82 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240426P16620000 4/25/2024 7:50 PM 16620 2.16 0.00 0.00 0.00 0.00% 34 0 12.50%
NDXP240426P16625000 4/25/2024 7:58 PM 16625 2.20 0.00 0.00 0.00 0.00% 73 0 12.50%
NDXP240426P16630000 4/25/2024 2:08 PM 16630 4.00 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240426P16640000 4/25/2024 4:21 PM 16640 2.50 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240426P16650000 4/25/2024 7:56 PM 16650 2.47 0.00 0.00 0.00 0.00% 33 0 12.50%
NDXP240426P16660000 4/25/2024 7:35 PM 16660 2.12 0.00 0.00 0.00 0.00% 19 0 12.50%
NDXP240426P16675000 4/25/2024 5:52 PM 16675 2.00 0.00 0.00 0.00 0.00% 17 0 12.50%
NDXP240426P16680000 4/25/2024 6:08 PM 16680 2.07 0.00 0.00 0.00 0.00% 12 0 12.50%
NDXP240426P16700000 4/25/2024 7:03 PM 16700 2.45 0.00 0.00 0.00 0.00% 90 0 12.50%
NDXP240426P16710000 4/25/2024 5:35 PM 16710 2.75 0.00 0.00 0.00 0.00% 7 0 12.50%
NDXP240426P16720000 4/25/2024 7:17 PM 16720 2.45 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240426P16725000 4/25/2024 5:18 PM 16725 3.03 0.00 0.00 0.00 0.00% 10 0 12.50%
NDXP240426P16740000 4/25/2024 1:49 PM 16740 8.08 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240426P16750000 4/25/2024 7:58 PM 16750 3.10 0.00 0.00 0.00 0.00% 24 0 12.50%
NDXP240426P16770000 4/18/2024 6:31 PM 16770 45.70 0.00 0.00 0.00 0.00% - 0 12.50%
NDXP240426P16775000 4/25/2024 4:18 PM 16775 4.88 0.00 0.00 0.00 0.00% 6 0 12.50%
NDXP240426P16780000 4/25/2024 2:15 PM 16780 7.67 0.00 0.00 0.00 0.00% 4 0 12.50%
NDXP240426P16790000 4/25/2024 2:05 PM 16790 10.28 0.00 0.00 0.00 0.00% 4 0 12.50%
NDXP240426P16800000 4/25/2024 7:58 PM 16800 3.80 0.00 0.00 0.00 0.00% 106 0 12.50%
NDXP240426P16810000 4/25/2024 6:08 PM 16810 3.32 0.00 0.00 0.00 0.00% 5 0 12.50%
NDXP240426P16820000 4/25/2024 1:30 PM 16820 13.00 0.00 0.00 0.00 0.00% 5 0 12.50%
NDXP240426P16825000 4/25/2024 6:44 PM 16825 5.18 0.00 0.00 0.00 0.00% 25 0 12.50%
NDXP240426P16830000 4/25/2024 7:59 PM 16830 3.90 0.00 0.00 0.00 0.00% 25 0 12.50%
NDXP240426P16840000 4/25/2024 7:27 PM 16840 3.45 0.00 0.00 0.00 0.00% 2 0 12.50%
NDXP240426P16850000 4/25/2024 7:58 PM 16850 4.70 0.00 0.00 0.00 0.00% 179 0 12.50%
NDXP240426P16860000 4/25/2024 6:32 PM 16860 5.03 0.00 0.00 0.00 0.00% 30 0 12.50%
NDXP240426P16870000 4/25/2024 7:55 PM 16870 5.20 0.00 0.00 0.00 0.00% 10 0 12.50%
NDXP240426P16875000 4/25/2024 7:46 PM 16875 5.64 0.00 0.00 0.00 0.00% 57 0 12.50%
NDXP240426P16890000 4/22/2024 2:54 PM 16890 121.50 0.00 0.00 0.00 0.00% 9 0 12.50%
NDXP240426P16900000 4/25/2024 7:59 PM 16900 5.35 0.00 0.00 0.00 0.00% 54 0 12.50%
NDXP240426P16910000 4/25/2024 7:27 PM 16910 4.75 0.00 0.00 0.00 0.00% 13 0 12.50%
NDXP240426P16920000 4/25/2024 7:28 PM 16920 4.85 0.00 0.00 0.00 0.00% 120 0 12.50%
NDXP240426P16925000 4/25/2024 7:59 PM 16925 6.10 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240426P16930000 4/25/2024 7:48 PM 16930 7.40 0.00 0.00 0.00 0.00% 156 0 12.50%
NDXP240426P16940000 4/25/2024 7:13 PM 16940 6.60 0.00 0.00 0.00 0.00% 10 0 12.50%
NDXP240426P16950000 4/25/2024 7:19 PM 16950 5.75 0.00 0.00 0.00 0.00% 104 0 12.50%
NDXP240426P16960000 4/25/2024 7:24 PM 16960 5.90 0.00 0.00 0.00 0.00% 43 0 12.50%
NDXP240426P16970000 4/25/2024 8:01 PM 16970 5.66 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240426P16975000 4/25/2024 5:46 PM 16975 9.63 0.00 0.00 0.00 0.00% 14 0 12.50%
NDXP240426P16980000 4/25/2024 7:27 PM 16980 6.85 0.00 0.00 0.00 0.00% 35 0 12.50%
NDXP240426P17000000 4/25/2024 8:11 PM 17000 3.10 0.00 0.00 0.00 0.00% 386 0 6.25%
NDXP240426P17010000 4/25/2024 8:10 PM 17010 3.56 0.00 0.00 0.00 0.00% 25 0 6.25%
NDXP240426P17020000 4/25/2024 7:59 PM 17020 10.94 0.00 0.00 0.00 0.00% 11 0 6.25%
NDXP240426P17025000 4/25/2024 7:54 PM 17025 13.40 0.00 0.00 0.00 0.00% 9 0 6.25%
NDXP240426P17030000 4/25/2024 8:02 PM 17030 4.31 0.00 0.00 0.00 0.00% 15 0 6.25%
NDXP240426P17040000 4/25/2024 7:36 PM 17040 11.00 0.00 0.00 0.00 0.00% 10 0 6.25%
NDXP240426P17050000 4/25/2024 7:36 PM 17050 11.70 0.00 0.00 0.00 0.00% 85 0 6.25%
NDXP240426P17060000 4/25/2024 2:44 PM 17060 44.70 0.00 0.00 0.00 0.00% 3 0 6.25%
NDXP240426P17070000 4/25/2024 7:30 PM 17070 11.76 0.00 0.00 0.00 0.00% 10 0 6.25%
NDXP240426P17075000 4/25/2024 7:57 PM 17075 17.25 0.00 0.00 0.00 0.00% 14 0 6.25%
NDXP240426P17080000 4/25/2024 8:02 PM 17080 5.15 0.00 0.00 0.00 0.00% 63 0 6.25%
NDXP240426P17090000 4/25/2024 7:28 PM 17090 13.45 0.00 0.00 0.00 0.00% 56 0 6.25%
NDXP240426P17100000 4/25/2024 8:04 PM 17100 4.30 0.00 0.00 0.00 0.00% 273 0 6.25%
NDXP240426P17110000 4/25/2024 8:00 PM 17110 21.08 0.00 0.00 0.00 0.00% 21 0 6.25%
NDXP240426P17120000 4/25/2024 1:33 PM 17120 88.33 0.00 0.00 0.00 0.00% 2 0 6.25%
NDXP240426P17125000 4/25/2024 8:00 PM 17125 22.40 0.00 0.00 0.00 0.00% 15 0 6.25%
NDXP240426P17130000 4/25/2024 8:00 PM 17130 24.02 0.00 0.00 0.00 0.00% 26 0 6.25%
NDXP240426P17140000 4/25/2024 7:30 PM 17140 18.77 0.00 0.00 0.00 0.00% 25 0 6.25%
NDXP240426P17150000 4/25/2024 8:05 PM 17150 4.43 0.00 0.00 0.00 0.00% 91 0 6.25%
NDXP240426P17170000 4/25/2024 7:59 PM 17170 29.85 0.00 0.00 0.00 0.00% 20 0 6.25%
NDXP240426P17175000 4/25/2024 7:33 PM 17175 25.65 0.00 0.00 0.00 0.00% 2 0 6.25%
NDXP240426P17180000 4/25/2024 7:13 PM 17180 29.53 0.00 0.00 0.00 0.00% 17 0 6.25%
NDXP240426P17190000 4/25/2024 7:30 PM 17190 25.75 0.00 0.00 0.00 0.00% 16 0 6.25%
NDXP240426P17200000 4/25/2024 8:11 PM 17200 5.10 0.00 0.00 0.00 0.00% 148 0 6.25%
NDXP240426P17210000 4/25/2024 6:55 PM 17210 49.35 0.00 0.00 0.00 0.00% 17 0 6.25%
NDXP240426P17220000 4/25/2024 7:59 PM 17220 39.42 0.00 0.00 0.00 0.00% 25 0 3.13%
NDXP240426P17225000 4/25/2024 8:01 PM 17225 24.90 0.00 0.00 0.00 0.00% 25 0 3.13%
NDXP240426P17230000 4/25/2024 7:19 PM 17230 32.89 0.00 0.00 0.00 0.00% 5 0 3.13%
NDXP240426P17240000 4/25/2024 7:30 PM 17240 34.65 0.00 0.00 0.00 0.00% 10 0 3.13%
NDXP240426P17250000 4/25/2024 8:11 PM 17250 6.40 0.00 0.00 0.00 0.00% 36 0 3.13%
NDXP240426P17270000 4/25/2024 7:43 PM 17270 53.81 0.00 0.00 0.00 0.00% 19 0 3.13%
NDXP240426P17275000 4/25/2024 7:54 PM 17275 58.40 0.00 0.00 0.00 0.00% 20 0 3.13%
NDXP240426P17280000 4/25/2024 7:43 PM 17280 56.19 0.00 0.00 0.00 0.00% 13 0 3.13%
NDXP240426P17290000 4/25/2024 7:54 PM 17290 62.96 0.00 0.00 0.00 0.00% 12 0 3.13%
NDXP240426P17300000 4/25/2024 8:04 PM 17300 11.60 0.00 0.00 0.00 0.00% 44 0 3.13%
NDXP240426P17320000 4/25/2024 7:19 PM 17320 55.78 0.00 0.00 0.00 0.00% 14 0 3.13%
NDXP240426P17325000 4/25/2024 8:00 PM 17325 70.60 0.00 0.00 0.00 0.00% 18 0 3.13%
NDXP240426P17330000 4/25/2024 8:06 PM 17330 8.38 0.00 0.00 0.00 0.00% 27 0 1.56%
NDXP240426P17340000 4/25/2024 8:10 PM 17340 9.75 0.00 0.00 0.00 0.00% 14 0 1.56%
NDXP240426P17350000 4/25/2024 8:05 PM 17350 15.45 0.00 0.00 0.00 0.00% 30 0 1.56%
NDXP240426P17360000 4/25/2024 8:09 PM 17360 12.55 0.00 0.00 0.00 0.00% 12 0 1.56%
NDXP240426P17370000 4/25/2024 7:55 PM 17370 88.30 0.00 0.00 0.00 0.00% 17 0 1.56%
NDXP240426P17375000 4/25/2024 7:19 PM 17375 70.00 0.00 0.00 0.00 0.00% 11 0 1.56%
NDXP240426P17390000 4/25/2024 8:10 PM 17390 12.75 0.00 0.00 0.00 0.00% 24 0 0.78%
NDXP240426P17400000 4/25/2024 8:05 PM 17400 22.65 0.00 0.00 0.00 0.00% 38 0 0.78%
NDXP240426P17410000 4/25/2024 8:09 PM 17410 16.55 0.00 0.00 0.00 0.00% 2 0 0.39%
NDXP240426P17420000 4/25/2024 8:00 PM 17420 109.35 0.00 0.00 0.00 0.00% 11 0 0.20%
NDXP240426P17425000 4/25/2024 8:02 PM 17425 68.60 0.00 0.00 0.00 0.00% 21 0 0.20%
NDXP240426P17430000 4/25/2024 8:10 PM 17430 16.90 0.00 0.00 0.00 0.00% 28 0 0.01%
NDXP240426P17440000 4/25/2024 7:24 PM 17440 92.50 0.00 0.00 0.00 0.00% 14 0 0.00%
NDXP240426P17450000 4/25/2024 8:00 PM 17450 96.45 0.00 0.00 0.00 0.00% 26 0 0.00%
NDXP240426P17460000 4/25/2024 7:24 PM 17460 101.25 0.00 0.00 0.00 0.00% 8 0 0.00%
NDXP240426P17470000 4/25/2024 8:00 PM 17470 109.87 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426P17475000 4/25/2024 8:00 PM 17475 112.52 0.00 0.00 0.00 0.00% 7 0 0.00%
NDXP240426P17490000 4/25/2024 8:10 PM 17490 25.55 0.00 0.00 0.00 0.00% 17 0 0.00%
NDXP240426P17500000 4/25/2024 8:10 PM 17500 27.75 0.00 0.00 0.00 0.00% 23 0 0.00%
NDXP240426P17510000 4/25/2024 7:59 PM 17510 148.50 0.00 0.00 0.00 0.00% 151 0 0.00%
NDXP240426P17520000 4/24/2024 7:38 PM 17520 120.00 0.00 0.00 0.00 0.00% 14 0 0.00%
NDXP240426P17525000 4/25/2024 7:29 PM 17525 139.15 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426P17540000 4/24/2024 7:59 PM 17540 127.90 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426P17550000 4/25/2024 7:41 PM 17550 189.92 0.00 0.00 0.00 0.00% 12 0 0.00%
NDXP240426P17570000 4/25/2024 3:39 PM 17570 324.65 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17575000 4/25/2024 7:24 PM 17575 164.58 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240426P17580000 4/25/2024 3:39 PM 17580 333.80 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17590000 4/25/2024 6:06 PM 17590 201.10 0.00 0.00 0.00 0.00% 16 0 0.00%
NDXP240426P17600000 4/25/2024 7:39 PM 17600 206.16 0.00 0.00 0.00 0.00% 12 0 0.00%
NDXP240426P17610000 4/25/2024 6:05 PM 17610 217.03 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240426P17625000 4/25/2024 6:06 PM 17625 225.80 0.00 0.00 0.00 0.00% 14 0 0.00%
NDXP240426P17630000 4/25/2024 6:22 PM 17630 221.01 0.00 0.00 0.00 0.00% 20 0 0.00%
NDXP240426P17640000 4/24/2024 1:47 PM 17640 136.80 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17650000 4/25/2024 7:39 PM 17650 243.88 0.00 0.00 0.00 0.00% 19 0 0.00%
NDXP240426P17660000 4/25/2024 8:05 PM 17660 92.70 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17670000 4/25/2024 8:05 PM 17670 97.70 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17675000 4/17/2024 6:44 PM 17675 236.65 0.00 0.00 0.00 0.00% 13 0 0.00%
NDXP240426P17680000 4/25/2024 2:37 PM 17680 424.30 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240426P17690000 4/22/2024 2:21 PM 17690 605.00 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17700000 4/25/2024 4:39 PM 17700 383.06 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240426P17710000 4/15/2024 5:34 PM 17710 227.82 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P17720000 4/18/2024 7:29 PM 17720 383.70 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426P17725000 4/25/2024 1:42 PM 17725 511.70 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17730000 4/18/2024 7:29 PM 17730 390.55 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P17740000 4/15/2024 2:49 PM 17740 127.65 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P17750000 4/23/2024 2:34 PM 17750 327.18 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17760000 4/15/2024 6:59 PM 17760 270.20 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P17770000 4/24/2024 8:00 PM 17770 281.58 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426P17775000 4/24/2024 8:00 PM 17775 285.43 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426P17790000 4/19/2024 2:54 PM 17790 542.98 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17800000 4/25/2024 6:36 PM 17800 411.10 0.00 0.00 0.00 0.00% 9 0 0.00%
NDXP240426P17810000 4/25/2024 2:40 PM 17810 556.18 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426P17820000 4/25/2024 2:40 PM 17820 565.83 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426P17825000 4/19/2024 6:05 PM 17825 714.30 0.00 0.00 0.00 0.00% 6 0 0.00%
NDXP240426P17850000 4/25/2024 5:42 PM 17850 452.23 0.00 0.00 0.00 0.00% 6 0 0.00%
NDXP240426P17870000 4/23/2024 3:53 PM 17870 442.75 0.00 0.00 0.00 0.00% 13 0 0.00%
NDXP240426P17875000 4/25/2024 3:31 PM 17875 613.94 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17900000 4/25/2024 8:05 PM 17900 249.70 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426P17910000 4/15/2024 2:59 PM 17910 195.15 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P17920000 4/25/2024 2:02 PM 17920 703.14 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17925000 4/22/2024 5:31 PM 17925 707.70 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17930000 4/22/2024 2:12 PM 17930 776.53 0.00 0.00 0.00 0.00% 10 0 0.00%
NDXP240426P17940000 4/22/2024 2:12 PM 17940 786.60 0.00 0.00 0.00 0.00% 10 0 0.00%
NDXP240426P17950000 4/25/2024 2:02 PM 17950 733.49 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17960000 4/12/2024 5:15 PM 17960 248.48 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P17970000 4/15/2024 5:36 PM 17970 339.75 0.00 0.00 0.00 0.00% 12 0 0.00%
NDXP240426P17975000 4/19/2024 6:05 PM 17975 856.25 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426P17990000 4/12/2024 6:07 PM 17990 253.09 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426P18000000 4/25/2024 4:39 PM 18000 669.92 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426P18010000 4/15/2024 3:58 PM 18010 213.10 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18025000 4/11/2024 6:16 PM 18025 136.84 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18030000 4/12/2024 6:32 PM 18030 273.27 0.00 0.00 0.00 0.00% 10 0 0.00%
NDXP240426P18050000 4/25/2024 7:15 PM 18050 609.12 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18060000 4/18/2024 5:43 PM 18060 664.20 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18070000 4/15/2024 5:52 PM 18070 430.81 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18075000 4/24/2024 1:53 PM 18075 450.74 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18080000 4/25/2024 6:33 PM 18080 667.75 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18090000 4/17/2024 7:33 PM 18090 594.57 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18100000 4/25/2024 6:18 PM 18100 647.70 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426P18110000 4/17/2024 5:06 PM 18110 604.40 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18125000 4/16/2024 6:52 PM 18125 423.14 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18150000 4/22/2024 5:56 PM 18150 893.24 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240426P18170000 4/15/2024 3:05 PM 18170 299.40 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18175000 4/11/2024 5:50 PM 18175 203.10 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18200000 4/25/2024 8:01 PM 18200 699.40 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18220000 4/12/2024 4:27 PM 18220 339.95 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426P18225000 4/25/2024 1:30 PM 18225 927.40 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240426P18250000 4/25/2024 1:30 PM 18250 949.50 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426P18275000 4/19/2024 2:25 PM 18275 1,048.20 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18300000 4/24/2024 3:03 PM 18300 754.05 0.00 0.00 0.00 0.00% 10 0 0.00%
NDXP240426P18310000 4/23/2024 2:50 PM 18310 880.63 0.00 0.00 0.00 0.00% 10 0 0.00%
NDXP240426P18320000 4/12/2024 7:46 PM 18320 408.96 0.00 0.00 0.00 0.00% 12 0 0.00%
NDXP240426P18325000 4/4/2024 7:34 PM 18325 498.39 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426P18330000 4/12/2024 7:37 PM 18330 434.85 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18340000 4/12/2024 7:21 PM 18340 457.12 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18350000 4/11/2024 7:05 PM 18350 243.25 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240426P18375000 4/1/2024 2:51 PM 18375 322.10 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18400000 4/25/2024 8:01 PM 18400 888.45 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240426P18440000 4/25/2024 7:46 PM 18440 1,020.50 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18450000 4/15/2024 2:49 PM 18450 452.50 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18475000 3/8/2024 3:35 PM 18475 441.80 468.80 480.20 0.00 0.00% 2 2 0.00%
NDXP240426P18500000 4/25/2024 7:33 PM 18500 1,046.85 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18525000 4/10/2024 2:33 PM 18525 542.50 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18550000 4/11/2024 3:19 PM 18550 518.20 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P18675000 4/15/2024 2:08 PM 18675 602.18 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240426P18725000 3/21/2024 3:05 PM 18725 488.35 1,658.30 1,681.00 0.00 0.00% - 1 231.81%
NDXP240426P18775000 3/8/2024 3:59 PM 18775 609.30 682.70 696.70 0.00 0.00% 1 1 0.00%
NDXP240426P18800000 3/8/2024 3:59 PM 18800 623.70 702.60 716.80 0.00 0.00% 1 1 0.00%
NDXP240426P19675000 4/22/2024 7:33 PM 19675 2,420.17 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P19725000 3/19/2024 2:02 PM 19725 1,770.17 2,299.30 2,320.10 0.00 0.00% 4 4 127.18%
NDXP240426P19750000 3/19/2024 2:02 PM 19750 1,794.28 2,324.30 2,345.10 0.00 0.00% 4 4 128.24%
NDXP240426P19775000 3/19/2024 2:07 PM 19775 1,795.08 2,349.20 2,370.00 0.00 0.00% 2 3 129.15%
NDXP240426P19900000 4/4/2024 6:33 PM 19900 1,741.60 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240426P20000000 3/8/2024 3:56 PM 20000 1,542.80 1,834.60 1,851.90 0.00 0.00% 4 1 0.00%
NDXP240426P20425000 4/9/2024 2:43 PM 20425 2,358.80 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

^GSPC S&P 500
5,048.42
-0.46%
 
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
 
^IXIC NASDAQ Composite
15,611.76
-0.64%
 
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
 
^BUK100P Cboe UK 100
806.44
+0.46%
 
^RUT Russell 2000
1,981.12
-0.72%
 
^VIX CBOE Volatility Index
15.37
-3.76%
 
^FTSE FTSE 100
8,078.86
+0.48%
 
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
 
^FCHI CAC 40
8,016.65
-0.93%
 
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
 
^N100 Euronext 100 Index
1,504.93
-0.72%
 
^BFX BEL 20
3,857.94
-0.67%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,049.99
+1.12%
 
^HSI HANG SENG INDEX
17,648.73
+2.11%
 
000001.SS SSE Composite Index
3,082.75
+0.98%
 
399001.SZ Shenzhen Index
9,433.12
+1.82%
 
^STI STI Index
3,290.67
+0.09%
 
^AXJO S&P/ASX 200
7,568.20
-1.49%
 
^AORD ALL ORDINARIES
7,829.50
-1.36%
 
^BSESN S&P BSE SENSEX
74,168.49
-0.23%
 
^JKSE IDX COMPOSITE
7,115.99
-0.55%
 
^KLSE FTSE Bursa Malaysia KLCI
1,573.86
+0.29%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^KS11 KOSPI Composite Index
2,658.20
+1.13%
 
^TWII TSEC weighted index
20,149.44
+1.47%
 
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
 
^BVSP IBOVESPA
124,645.58
-0.08%
 
^MXX IPC MEXICO
57,085.84
+1.10%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,859.70
+0.72%