Nasdaq GIDS - Delayed Quote • USD
NASDAQ 100 (^NDX)
At close: April 24 at 5:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240425C16975000 | 4/22/2024 1:34 PM | 16975 | 265.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240425C17075000 | 4/22/2024 3:59 PM | 17075 | 175.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 3 | 0.00% |
| NDXP240425C17100000 | 4/23/2024 6:48 PM | 17100 | 426.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDXP240425C17125000 | 4/22/2024 1:38 PM | 17125 | 176.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 4 | 0.00% |
| NDXP240425C17180000 | 4/19/2024 5:49 PM | 17180 | 175.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240425C17190000 | 4/23/2024 7:54 PM | 17190 | 320.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240425C17200000 | 4/24/2024 7:55 PM | 17200 | 354.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 27 | 0.00% |
| NDXP240425C17220000 | 4/22/2024 1:30 PM | 17220 | 133.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDXP240425C17225000 | 4/22/2024 5:56 PM | 17225 | 159.43 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| NDXP240425C17270000 | 4/23/2024 2:19 PM | 17270 | 197.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240425C17280000 | 4/24/2024 6:50 PM | 17280 | 240.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| NDXP240425C17300000 | 4/24/2024 7:43 PM | 17300 | 256.00 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 12 | 0.00% |
| NDXP240425C17325000 | 4/23/2024 2:31 PM | 17325 | 207.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240425C17330000 | 4/22/2024 6:26 PM | 17330 | 126.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| NDXP240425C17350000 | 4/23/2024 1:37 PM | 17350 | 107.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| NDXP240425C17380000 | 4/24/2024 7:35 PM | 17380 | 184.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 35 | 0.00% |
| NDXP240425C17400000 | 4/24/2024 7:34 PM | 17400 | 175.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 16 | 0.00% |
| NDXP240425C17450000 | 4/24/2024 8:10 PM | 17450 | 69.64 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 31 | 0.00% |
| NDXP240425C17480000 | 4/24/2024 7:06 PM | 17480 | 87.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 6 | 0.00% |
| NDXP240425C17500000 | 4/24/2024 8:09 PM | 17500 | 47.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 18 | 0.00% |
| NDXP240425C17510000 | 4/24/2024 7:39 PM | 17510 | 99.20 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 10 | 0.00% |
| NDXP240425C17520000 | 4/24/2024 7:42 PM | 17520 | 98.60 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 13 | 0.00% |
| NDXP240425C17530000 | 4/24/2024 8:14 PM | 17530 | 31.75 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 38 | 0.10% |
| NDXP240425C17540000 | 4/24/2024 8:13 PM | 17540 | 32.85 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 14 | 0.39% |
| NDXP240425C17550000 | 4/24/2024 8:14 PM | 17550 | 27.00 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 47 | 0.39% |
| NDXP240425C17560000 | 4/24/2024 8:01 PM | 17560 | 77.65 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 29 | 0.78% |
| NDXP240425C17600000 | 4/24/2024 8:12 PM | 17600 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 52 | 1.56% |
| NDXP240425C17625000 | 4/24/2024 8:13 PM | 17625 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 11 | 1.56% |
| NDXP240425C17640000 | 4/24/2024 8:05 PM | 17640 | 19.27 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 11 | 3.13% |
| NDXP240425C17650000 | 4/24/2024 8:11 PM | 17650 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 115 | 3.13% |
| NDXP240425C17675000 | 4/24/2024 8:11 PM | 17675 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 23 | 3.13% |
| NDXP240425C17680000 | 4/24/2024 8:03 PM | 17680 | 29.19 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 16 | 3.13% |
| NDXP240425C17690000 | 4/24/2024 8:06 PM | 17690 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 3.13% |
| NDXP240425C17700000 | 4/24/2024 8:12 PM | 17700 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 27 | 3.13% |
| NDXP240425C17720000 | 4/24/2024 8:11 PM | 17720 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 9 | 3.13% |
| NDXP240425C17725000 | 4/24/2024 8:11 PM | 17725 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 11 | 3.13% |
| NDXP240425C17740000 | 4/24/2024 8:12 PM | 17740 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 15 | 3.13% |
| NDXP240425C17750000 | 4/24/2024 8:12 PM | 17750 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 456 | 107 | 6.25% |
| NDXP240425C17760000 | 4/24/2024 8:05 PM | 17760 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 19 | 6.25% |
| NDXP240425C17770000 | 4/24/2024 8:05 PM | 17770 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 15 | 6.25% |
| NDXP240425C17800000 | 4/24/2024 8:14 PM | 17800 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 499 | 120 | 6.25% |
| NDXP240425C17820000 | 4/24/2024 7:58 PM | 17820 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 7 | 6.25% |
| NDXP240425C17825000 | 4/24/2024 7:59 PM | 17825 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 18 | 6.25% |
| NDXP240425C17830000 | 4/24/2024 7:41 PM | 17830 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 10 | 6.25% |
| NDXP240425C17880000 | 4/24/2024 7:32 PM | 17880 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 6.25% |
| NDXP240425C17900000 | 4/24/2024 8:13 PM | 17900 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 492 | 136 | 6.25% |
| NDXP240425C17920000 | 4/24/2024 8:06 PM | 17920 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 30 | 6.25% |
| NDXP240425C17930000 | 4/24/2024 8:06 PM | 17930 | 4.71 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 22 | 6.25% |
| NDXP240425C17950000 | 4/24/2024 8:11 PM | 17950 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 41 | 6.25% |
| NDXP240425C17960000 | 4/24/2024 7:33 PM | 17960 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 6.25% |
| NDXP240425C17975000 | 4/24/2024 7:49 PM | 17975 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 29 | 6.25% |
| NDXP240425C17980000 | 4/24/2024 8:06 PM | 17980 | 4.16 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 55 | 6.25% |
| NDXP240425C17990000 | 4/24/2024 8:11 PM | 17990 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 12.50% |
| NDXP240425C18000000 | 4/24/2024 8:11 PM | 18000 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 70 | 12.50% |
| NDXP240425C18025000 | 4/24/2024 7:41 PM | 18025 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 44 | 12.50% |
| NDXP240425C18040000 | 4/24/2024 7:59 PM | 18040 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 29 | 12.50% |
| NDXP240425C18050000 | 4/24/2024 8:06 PM | 18050 | 3.92 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 38 | 12.50% |
| NDXP240425C18075000 | 4/24/2024 4:16 PM | 18075 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 12.50% |
| NDXP240425C18100000 | 4/24/2024 7:49 PM | 18100 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 48 | 12.50% |
| NDXP240425C18110000 | 4/24/2024 5:47 PM | 18110 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 12.50% |
| NDXP240425C18125000 | 4/24/2024 8:06 PM | 18125 | 2.66 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 22 | 12.50% |
| NDXP240425C18150000 | 4/24/2024 8:06 PM | 18150 | 2.61 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 50 | 12.50% |
| NDXP240425C18175000 | 4/24/2024 7:13 PM | 18175 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 15 | 12.50% |
| NDXP240425C18200000 | 4/24/2024 7:59 PM | 18200 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 212 | 192 | 12.50% |
| NDXP240425C18225000 | 4/24/2024 6:49 PM | 18225 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 12.50% |
| NDXP240425C18250000 | 4/24/2024 8:02 PM | 18250 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 43 | 12.50% |
| NDXP240425C18275000 | 4/24/2024 1:36 PM | 18275 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 12.50% |
| NDXP240425C18290000 | 4/18/2024 6:09 PM | 18290 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 12.50% |
| NDXP240425C18300000 | 4/24/2024 2:43 PM | 18300 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 349 | 365 | 12.50% |
| NDXP240425C18310000 | 4/18/2024 6:11 PM | 18310 | 4.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 13 | 12.50% |
| NDXP240425C18320000 | 4/18/2024 6:11 PM | 18320 | 4.44 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 12.50% |
| NDXP240425C18330000 | 4/24/2024 1:52 PM | 18330 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 12.50% |
| NDXP240425C18350000 | 4/24/2024 7:34 PM | 18350 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 37 | 12.50% |
| NDXP240425C18360000 | 4/18/2024 1:32 PM | 18360 | 6.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 30 | 12.50% |
| NDXP240425C18370000 | 4/18/2024 1:32 PM | 18370 | 6.23 | 0.00 | 0.00 | 0.00 | 0.00% | - | 23 | 12.50% |
| NDXP240425C18375000 | 4/24/2024 2:56 PM | 18375 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| NDXP240425C18380000 | 4/18/2024 1:33 PM | 18380 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 13 | 12.50% |
| NDXP240425C18390000 | 4/18/2024 1:33 PM | 18390 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 12.50% |
| NDXP240425C18400000 | 4/24/2024 8:04 PM | 18400 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 9 | 12.50% |
| NDXP240425C18425000 | 4/17/2024 3:04 PM | 18425 | 13.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 12.50% |
| NDXP240425C18450000 | 4/12/2024 2:45 PM | 18450 | 103.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| NDXP240425C18475000 | 4/19/2024 3:11 PM | 18475 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 12.50% |
| NDXP240425C18480000 | 4/15/2024 2:23 PM | 18480 | 64.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 12.50% |
| NDXP240425C18500000 | 4/24/2024 7:43 PM | 18500 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 32 | 25.00% |
| NDXP240425C18550000 | 4/24/2024 4:14 PM | 18550 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
| NDXP240425C18560000 | 4/17/2024 1:50 PM | 18560 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NDXP240425C18575000 | 4/17/2024 3:14 PM | 18575 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| NDXP240425C18600000 | 4/24/2024 6:49 PM | 18600 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 62 | 25.00% |
| NDXP240425C18625000 | 4/24/2024 3:57 PM | 18625 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 25.00% |
| NDXP240425C18640000 | 4/16/2024 1:41 PM | 18640 | 11.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| NDXP240425C18650000 | 4/15/2024 5:28 PM | 18650 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| NDXP240425C18700000 | 4/17/2024 1:32 PM | 18700 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 23 | 25.00% |
| NDXP240425C18725000 | 4/24/2024 2:43 PM | 18725 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 37 | 25.00% |
| NDXP240425C18750000 | 4/24/2024 1:37 PM | 18750 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 21 | 25.00% |
| NDXP240425C18760000 | 4/17/2024 1:36 PM | 18760 | 4.22 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| NDXP240425C18775000 | 4/17/2024 1:32 PM | 18775 | 4.33 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NDXP240425C18790000 | 4/17/2024 1:32 PM | 18790 | 4.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NDXP240425C18800000 | 4/24/2024 2:43 PM | 18800 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 24 | 25.00% |
| NDXP240425C18825000 | 4/24/2024 3:22 PM | 18825 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 21 | 25.00% |
| NDXP240425C18850000 | 4/17/2024 1:49 PM | 18850 | 2.54 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 13 | 25.00% |
| NDXP240425C18875000 | 4/12/2024 4:11 PM | 18875 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| NDXP240425C18900000 | 4/24/2024 7:43 PM | 18900 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 25.00% |
| NDXP240425C18950000 | 4/24/2024 6:08 PM | 18950 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
| NDXP240425C18975000 | 4/16/2024 3:46 PM | 18975 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| NDXP240425C19025000 | 4/19/2024 4:44 PM | 19025 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 25.00% |
| NDXP240425C19050000 | 4/24/2024 4:21 PM | 19050 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 25.00% |
| NDXP240425C19100000 | 4/18/2024 7:16 PM | 19100 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| NDXP240425C19250000 | 4/8/2024 1:30 PM | 19250 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240425P15600000 | 4/24/2024 8:14 PM | 15600 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 52 | 50.00% |
| NDXP240425P15650000 | 4/19/2024 1:31 PM | 15650 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| NDXP240425P15875000 | 4/17/2024 8:09 PM | 15875 | 5.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| NDXP240425P16025000 | 4/17/2024 8:09 PM | 16025 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| NDXP240425P16100000 | 4/24/2024 1:42 PM | 16100 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 55 | 25.00% |
| NDXP240425P16125000 | 4/18/2024 1:35 PM | 16125 | 6.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 51 | 25.00% |
| NDXP240425P16200000 | 4/23/2024 2:27 PM | 16200 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 12 | 25.00% |
| NDXP240425P16225000 | 4/17/2024 2:53 PM | 16225 | 8.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 25 | 25.00% |
| NDXP240425P16250000 | 4/24/2024 1:46 PM | 16250 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 25.00% |
| NDXP240425P16300000 | 4/23/2024 6:38 PM | 16300 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 19 | 25.00% |
| NDXP240425P16325000 | 4/16/2024 3:45 PM | 16325 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| NDXP240425P16350000 | 4/23/2024 2:27 PM | 16350 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 30 | 25.00% |
| NDXP240425P16375000 | 4/17/2024 7:40 PM | 16375 | 10.82 | 0.00 | 0.00 | 0.00 | 0.00% | - | 16 | 25.00% |
| NDXP240425P16400000 | 4/23/2024 7:37 PM | 16400 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 43 | 25.00% |
| NDXP240425P16425000 | 4/24/2024 8:12 PM | 16425 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 45 | 25.00% |
| NDXP240425P16450000 | 4/24/2024 7:37 PM | 16450 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 25.00% |
| NDXP240425P16475000 | 4/24/2024 7:57 PM | 16475 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| NDXP240425P16500000 | 4/24/2024 3:32 PM | 16500 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 68 | 25.00% |
| NDXP240425P16550000 | 4/24/2024 4:20 PM | 16550 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 24 | 25.00% |
| NDXP240425P16570000 | 4/22/2024 4:00 PM | 16570 | 18.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 25.00% |
| NDXP240425P16575000 | 4/24/2024 7:42 PM | 16575 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 14 | 25.00% |
| NDXP240425P16600000 | 4/24/2024 5:06 PM | 16600 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 126 | 25.00% |
| NDXP240425P16625000 | 4/24/2024 7:43 PM | 16625 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 57 | 12.50% |
| NDXP240425P16650000 | 4/24/2024 7:51 PM | 16650 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 12.50% |
| NDXP240425P16660000 | 4/22/2024 1:30 PM | 16660 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NDXP240425P16700000 | 4/24/2024 7:31 PM | 16700 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 109 | 12.50% |
| NDXP240425P16800000 | 4/24/2024 8:03 PM | 16800 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 20 | 12.50% |
| NDXP240425P16810000 | 4/24/2024 7:44 PM | 16810 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 12.50% |
| NDXP240425P16825000 | 4/24/2024 8:06 PM | 16825 | 5.79 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 21 | 12.50% |
| NDXP240425P16840000 | 4/24/2024 6:50 PM | 16840 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 6 | 12.50% |
| NDXP240425P16875000 | 4/24/2024 7:49 PM | 16875 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 12.50% |
| NDXP240425P16900000 | 4/24/2024 8:10 PM | 16900 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 231 | 201 | 12.50% |
| NDXP240425P16950000 | 4/24/2024 7:58 PM | 16950 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 57 | 12.50% |
| NDXP240425P16975000 | 4/24/2024 8:06 PM | 16975 | 5.62 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 75 | 12.50% |
| NDXP240425P17000000 | 4/24/2024 8:14 PM | 17000 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 379 | 284 | 12.50% |
| NDXP240425P17025000 | 4/24/2024 8:07 PM | 17025 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 18 | 12.50% |
| NDXP240425P17040000 | 4/24/2024 8:05 PM | 17040 | 6.88 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 12.50% |
| NDXP240425P17050000 | 4/24/2024 8:05 PM | 17050 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 65 | 12.50% |
| NDXP240425P17090000 | 4/24/2024 7:54 PM | 17090 | 2.76 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 11 | 6.25% |
| NDXP240425P17100000 | 4/24/2024 8:14 PM | 17100 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 77 | 6.25% |
| NDXP240425P17125000 | 4/24/2024 7:39 PM | 17125 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 25 | 6.25% |
| NDXP240425P17160000 | 4/24/2024 8:09 PM | 17160 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 35 | 6.25% |
| NDXP240425P17170000 | 4/24/2024 7:54 PM | 17170 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 33 | 6.25% |
| NDXP240425P17175000 | 4/24/2024 4:23 PM | 17175 | 17.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 6.25% |
| NDXP240425P17180000 | 4/23/2024 6:14 PM | 17180 | 25.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 14 | 6.25% |
| NDXP240425P17190000 | 4/24/2024 8:08 PM | 17190 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 6.25% |
| NDXP240425P17200000 | 4/24/2024 8:14 PM | 17200 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 244 | 158 | 6.25% |
| NDXP240425P17210000 | 4/24/2024 7:31 PM | 17210 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 13 | 6.25% |
| NDXP240425P17225000 | 4/24/2024 7:41 PM | 17225 | 8.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 6 | 6.25% |
| NDXP240425P17250000 | 4/24/2024 8:05 PM | 17250 | 25.59 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 40 | 6.25% |
| NDXP240425P17260000 | 4/24/2024 8:05 PM | 17260 | 21.33 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 6.25% |
| NDXP240425P17270000 | 4/24/2024 7:56 PM | 17270 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 22 | 6.25% |
| NDXP240425P17275000 | 4/24/2024 8:10 PM | 17275 | 31.05 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 10 | 6.25% |
| NDXP240425P17300000 | 4/24/2024 8:13 PM | 17300 | 34.30 | 0.00 | 0.00 | 0.00 | 0.00% | 219 | 168 | 6.25% |
| NDXP240425P17325000 | 4/24/2024 7:56 PM | 17325 | 18.85 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 19 | 3.13% |
| NDXP240425P17330000 | 4/24/2024 8:14 PM | 17330 | 43.80 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 15 | 3.13% |
| NDXP240425P17350000 | 4/24/2024 8:00 PM | 17350 | 28.22 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 18 | 3.13% |
| NDXP240425P17360000 | 4/24/2024 7:31 PM | 17360 | 26.49 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 23 | 3.13% |
| NDXP240425P17375000 | 4/24/2024 8:07 PM | 17375 | 57.83 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 25 | 3.13% |
| NDXP240425P17380000 | 4/24/2024 8:10 PM | 17380 | 60.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 14 | 3.13% |
| NDXP240425P17390000 | 4/24/2024 2:55 PM | 17390 | 44.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 3.13% |
| NDXP240425P17400000 | 4/24/2024 7:41 PM | 17400 | 34.60 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 12 | 3.13% |
| NDXP240425P17410000 | 4/24/2024 8:05 PM | 17410 | 54.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 3.13% |
| NDXP240425P17420000 | 4/24/2024 6:12 PM | 17420 | 45.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 3.13% |
| NDXP240425P17425000 | 4/24/2024 8:04 PM | 17425 | 43.10 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 14 | 1.56% |
| NDXP240425P17440000 | 4/24/2024 7:42 PM | 17440 | 45.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 5 | 1.56% |
| NDXP240425P17450000 | 4/24/2024 7:57 PM | 17450 | 49.10 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 10 | 1.56% |
| NDXP240425P17460000 | 4/24/2024 8:01 PM | 17460 | 53.62 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 10 | 1.56% |
| NDXP240425P17470000 | 4/24/2024 7:47 PM | 17470 | 55.04 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 14 | 1.56% |
| NDXP240425P17475000 | 4/24/2024 8:01 PM | 17475 | 58.97 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 15 | 1.56% |
| NDXP240425P17480000 | 4/24/2024 6:59 PM | 17480 | 82.20 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 9 | 0.78% |
| NDXP240425P17490000 | 4/24/2024 7:55 PM | 17490 | 59.27 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 27 | 0.78% |
| NDXP240425P17500000 | 4/24/2024 8:05 PM | 17500 | 124.90 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 52 | 0.78% |
| NDXP240425P17540000 | 4/24/2024 8:13 PM | 17540 | 140.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 4 | 0.00% |
| NDXP240425P17550000 | 4/24/2024 7:54 PM | 17550 | 90.00 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 16 | 0.00% |
| NDXP240425P17560000 | 4/24/2024 3:08 PM | 17560 | 123.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 2 | 0.00% |
| NDXP240425P17570000 | 4/24/2024 4:45 PM | 17570 | 163.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 6 | 0.00% |
| NDXP240425P17575000 | 4/24/2024 6:09 PM | 17575 | 102.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 7 | 0.00% |
| NDXP240425P17580000 | 4/24/2024 7:48 PM | 17580 | 101.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 8 | 0.00% |
| NDXP240425P17600000 | 4/24/2024 7:08 PM | 17600 | 148.00 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 75 | 0.00% |
| NDXP240425P17610000 | 4/24/2024 5:45 PM | 17610 | 115.14 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1 | 0.00% |
| NDXP240425P17625000 | 4/24/2024 7:22 PM | 17625 | 147.08 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 13 | 0.00% |
| NDXP240425P17630000 | 4/24/2024 6:29 PM | 17630 | 158.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 16 | 0.00% |
| NDXP240425P17650000 | 4/24/2024 7:10 PM | 17650 | 171.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 13 | 0.00% |
| NDXP240425P17675000 | 4/16/2024 1:41 PM | 17675 | 219.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240425P17700000 | 4/24/2024 7:43 PM | 17700 | 185.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 5 | 0.00% |
| NDXP240425P17710000 | 4/23/2024 1:46 PM | 17710 | 338.58 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| NDXP240425P17720000 | 4/24/2024 1:38 PM | 17720 | 148.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240425P17725000 | 4/24/2024 1:38 PM | 17725 | 151.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NDXP240425P17740000 | 4/17/2024 3:14 PM | 17740 | 249.28 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NDXP240425P17750000 | 4/24/2024 7:20 PM | 17750 | 245.17 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 29 | 0.00% |
| NDXP240425P17775000 | 4/12/2024 4:10 PM | 17775 | 135.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240425P17800000 | 4/24/2024 7:48 PM | 17800 | 260.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 15 | 0.00% |
| NDXP240425P17810000 | 4/22/2024 7:29 PM | 17810 | 555.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| NDXP240425P17820000 | 4/22/2024 7:16 PM | 17820 | 544.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDXP240425P17825000 | 4/11/2024 3:22 PM | 17825 | 139.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P17850000 | 4/24/2024 5:55 PM | 17850 | 290.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 0.00% |
| NDXP240425P17875000 | 4/23/2024 1:42 PM | 17875 | 549.76 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| NDXP240425P17900000 | 4/24/2024 3:50 PM | 17900 | 409.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| NDXP240425P17925000 | 4/19/2024 6:34 PM | 17925 | 840.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| NDXP240425P17940000 | 4/19/2024 6:45 PM | 17940 | 911.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDXP240425P17950000 | 4/19/2024 6:45 PM | 17950 | 921.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDXP240425P17970000 | 4/24/2024 4:10 PM | 17970 | 501.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| NDXP240425P17975000 | 4/19/2024 2:58 PM | 17975 | 724.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| NDXP240425P17990000 | 4/18/2024 2:45 PM | 17990 | 462.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240425P18000000 | 4/18/2024 2:45 PM | 18000 | 470.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| NDXP240425P18025000 | 4/11/2024 4:18 PM | 18025 | 186.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| NDXP240425P18030000 | 4/12/2024 6:32 PM | 18030 | 257.92 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 5 | 0.00% |
| NDXP240425P18075000 | 4/22/2024 5:21 PM | 18075 | 897.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| NDXP240425P18100000 | 4/24/2024 4:59 PM | 18100 | 613.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240425P18125000 | 4/24/2024 4:59 PM | 18125 | 638.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240425P18140000 | 4/15/2024 1:30 PM | 18140 | 206.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18150000 | 4/24/2024 3:22 PM | 18150 | 628.58 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| NDXP240425P18160000 | 4/15/2024 1:30 PM | 18160 | 214.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18175000 | 4/11/2024 7:48 PM | 18175 | 157.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18200000 | 4/24/2024 3:41 PM | 18200 | 662.35 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 13 | 0.00% |
| NDXP240425P18220000 | 4/23/2024 1:31 PM | 18220 | 922.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NDXP240425P18225000 | 4/22/2024 1:38 PM | 18225 | 1,065.91 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| NDXP240425P18230000 | 4/22/2024 1:31 PM | 18230 | 1,069.58 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| NDXP240425P18240000 | 4/22/2024 1:31 PM | 18240 | 1,094.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDXP240425P18250000 | 4/18/2024 1:31 PM | 18250 | 734.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| NDXP240425P18260000 | 4/23/2024 4:52 PM | 18260 | 789.23 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 18 | 0.00% |
| NDXP240425P18270000 | 4/17/2024 2:03 PM | 18270 | 577.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18275000 | 4/17/2024 1:31 PM | 18275 | 519.81 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| NDXP240425P18280000 | 4/17/2024 1:30 PM | 18280 | 520.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| NDXP240425P18290000 | 4/17/2024 1:30 PM | 18290 | 528.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18400000 | 3/22/2024 4:32 PM | 18400 | 343.76 | 1,336.90 | 1,359.90 | 0.00 | 0.00% | 2 | 1 | 224.28% |
| NDXP240425P18675000 | 4/15/2024 2:08 PM | 18675 | 595.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDXP240425P18800000 | 3/21/2024 3:06 PM | 18800 | 528.05 | 1,736.20 | 1,759.60 | 0.00 | 0.00% | - | 1 | 259.46% |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
808.00
+0.65%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
16.26
+1.82%
^FTSE FTSE 100
8,091.29
+0.63%
^GDAXI DAX PERFORMANCE-INDEX
17,957.08
-0.73%
^FCHI CAC 40
8,016.92
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,950.02
-0.80%
^N100 Euronext 100 Index
1,508.41
-0.49%
^BFX BEL 20
3,873.95
-0.25%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
^JKSE IDX COMPOSITE
7,155.29
-0.27%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,950.86
-0.58%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,878.81
+1.22%