Nasdaq GIDS - Free Realtime Quote • USD
NASDAQ 100 (^NDX)
As of 2:16 PM EDT. Market Open.
| 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 | 454.10 | 471.80 | 0.00 | 0.00% | 1 | 1 | 25.26% |
| NDXP240425C17075000 | 4/22/2024 3:59 PM | 17075 | 217.68 | 354.90 | 369.90 | 42.18 | 24.03% | 1 | 3 | 0.00% |
| NDXP240425C17100000 | 4/23/2024 6:48 PM | 17100 | 426.53 | 328.90 | 346.90 | 0.00 | 0.00% | 2 | 2 | 19.58% |
| NDXP240425C17125000 | 4/22/2024 1:38 PM | 17125 | 176.90 | 300.30 | 318.20 | 0.00 | 0.00% | 6 | 4 | 0.00% |
| NDXP240425C17180000 | 4/19/2024 5:49 PM | 17180 | 94.20 | 251.50 | 264.90 | -81.40 | -46.36% | 3 | 1 | 0.00% |
| NDXP240425C17190000 | 4/25/2024 4:37 PM | 17190 | 145.10 | 240.90 | 253.40 | -175.00 | -54.67% | 14 | 2 | 0.00% |
| NDXP240425C17200000 | 4/25/2024 5:39 PM | 17200 | 214.95 | 231.60 | 246.10 | -139.23 | -39.31% | 88 | 27 | 13.25% |
| NDXP240425C17220000 | 4/25/2024 4:20 PM | 17220 | 92.39 | 211.80 | 225.00 | -40.81 | -30.64% | 165 | 0 | 0.00% |
| NDXP240425C17225000 | 4/25/2024 5:39 PM | 17225 | 190.25 | 206.90 | 219.80 | 30.82 | 19.33% | 46 | 4 | 0.00% |
| NDXP240425C17270000 | 4/25/2024 4:33 PM | 17270 | 72.28 | 159.30 | 173.60 | -125.32 | -63.42% | 71 | 2 | 0.00% |
| NDXP240425C17280000 | 4/25/2024 5:49 PM | 17280 | 158.20 | 151.30 | 164.70 | -82.73 | -34.34% | 83 | 4 | 0.00% |
| NDXP240425C17300000 | 4/25/2024 6:00 PM | 17300 | 138.00 | 131.30 | 144.90 | -118.00 | -46.09% | 522 | 12 | 0.00% |
| NDXP240425C17325000 | 4/25/2024 5:55 PM | 17325 | 122.68 | 112.70 | 123.30 | -84.51 | -40.79% | 148 | 1 | 9.41% |
| NDXP240425C17330000 | 4/25/2024 5:53 PM | 17330 | 115.20 | 108.90 | 115.30 | -11.45 | -9.04% | 186 | 3 | 5.20% |
| NDXP240425C17350000 | 4/25/2024 5:59 PM | 17350 | 93.48 | 90.60 | 97.10 | -13.92 | -12.48% | 563 | 3 | 7.02% |
| NDXP240425C17380000 | 4/25/2024 5:56 PM | 17380 | 73.03 | 66.40 | 71.40 | -111.82 | -60.49% | 198 | 35 | 7.50% |
| NDXP240425C17400000 | 4/25/2024 5:59 PM | 17400 | 53.45 | 52.80 | 55.40 | -121.55 | -69.64% | 1,144 | 16 | 7.42% |
| NDXP240425C17450000 | 4/25/2024 6:00 PM | 17450 | 26.32 | 23.80 | 25.70 | -43.32 | -62.21% | 735 | 31 | 7.70% |
| NDXP240425C17480000 | 4/25/2024 5:57 PM | 17480 | 15.37 | 13.40 | 14.70 | -71.63 | -82.33% | 135 | 6 | 7.90% |
| NDXP240425C17500000 | 4/25/2024 6:00 PM | 17500 | 9.00 | 8.10 | 8.80 | -38.01 | -81.72% | 1,371 | 18 | 7.70% |
| NDXP240425C17510000 | 4/25/2024 5:58 PM | 17510 | 7.05 | 6.30 | 6.90 | -92.15 | -92.89% | 106 | 10 | 7.73% |
| NDXP240425C17520000 | 4/25/2024 5:59 PM | 17520 | 5.75 | 5.00 | 5.80 | -92.85 | -95.52% | 183 | 13 | 7.98% |
| NDXP240425C17530000 | 4/25/2024 5:59 PM | 17530 | 4.20 | 3.80 | 4.30 | -27.55 | -86.77% | 62 | 38 | 7.91% |
| NDXP240425C17540000 | 4/25/2024 5:56 PM | 17540 | 3.90 | 3.00 | 3.60 | -28.95 | -88.13% | 59 | 14 | 8.14% |
| NDXP240425C17550000 | 4/25/2024 6:00 PM | 17550 | 2.47 | 2.20 | 2.60 | -24.53 | -89.92% | 189 | 47 | 8.07% |
| NDXP240425C17560000 | 4/25/2024 5:59 PM | 17560 | 1.78 | 1.65 | 2.10 | -75.87 | -97.71% | 42 | 29 | 8.23% |
| NDXP240425C17600000 | 4/25/2024 5:55 PM | 17600 | 1.07 | 0.60 | 0.95 | -16.93 | -94.06% | 85 | 52 | 8.96% |
| NDXP240425C17625000 | 4/25/2024 2:35 PM | 17625 | 0.56 | 0.30 | 0.70 | -12.44 | -95.69% | 8 | 11 | 9.66% |
| NDXP240425C17640000 | 4/25/2024 3:50 PM | 17640 | 0.15 | 0.20 | 0.60 | -19.12 | -99.22% | 1 | 11 | 10.10% |
| NDXP240425C17650000 | 4/25/2024 6:00 PM | 17650 | 0.39 | 0.15 | 0.55 | -10.21 | -97.15% | 88 | 115 | 10.41% |
| NDXP240425C17675000 | 4/25/2024 5:34 PM | 17675 | 0.30 | 0.10 | 0.45 | -7.75 | -96.27% | 25 | 23 | 11.17% |
| NDXP240425C17680000 | 4/25/2024 2:05 PM | 17680 | 0.60 | 0.10 | 0.45 | -28.59 | -97.94% | 6 | 16 | 11.38% |
| NDXP240425C17690000 | 4/25/2024 2:07 PM | 17690 | 0.55 | 0.05 | 0.40 | -9.35 | -94.44% | 5 | 3 | 11.62% |
| NDXP240425C17700000 | 4/25/2024 5:54 PM | 17700 | 0.45 | 0.15 | 0.35 | -5.65 | -92.62% | 74 | 27 | 11.82% |
| NDXP240425C17720000 | 4/25/2024 5:46 PM | 17720 | 0.15 | 0.00 | 0.40 | -5.10 | -97.14% | 11 | 9 | 12.84% |
| NDXP240425C17725000 | 4/25/2024 4:55 PM | 17725 | 0.20 | 0.05 | 0.40 | -4.45 | -95.70% | 6 | 11 | 13.04% |
| NDXP240425C17740000 | 4/25/2024 2:15 PM | 17740 | 0.35 | 0.00 | 0.35 | -3.65 | -91.25% | 11 | 15 | 13.42% |
| NDXP240425C17750000 | 4/25/2024 5:41 PM | 17750 | 0.15 | 0.00 | 0.35 | -3.45 | -95.83% | 47 | 107 | 13.81% |
| NDXP240425C17760000 | 4/25/2024 3:58 PM | 17760 | 0.21 | 0.00 | 0.35 | -6.79 | -97.00% | 2 | 19 | 14.20% |
| NDXP240425C17770000 | 4/25/2024 2:33 PM | 17770 | 0.38 | 0.00 | 0.30 | -9.62 | -96.20% | 6 | 15 | 14.33% |
| NDXP240425C17800000 | 4/25/2024 4:46 PM | 17800 | 0.21 | 0.00 | 0.25 | -1.86 | -89.86% | 14 | 120 | 15.16% |
| NDXP240425C17820000 | 4/24/2024 7:58 PM | 17820 | 8.00 | 0.05 | 0.25 | 0.00 | 0.00% | 12 | 7 | 15.92% |
| NDXP240425C17825000 | 4/24/2024 7:59 PM | 17825 | 5.70 | 0.00 | 0.25 | 0.00 | 0.00% | 41 | 18 | 16.10% |
| NDXP240425C17830000 | 4/24/2024 7:41 PM | 17830 | 6.65 | 0.00 | 0.25 | 0.00 | 0.00% | 12 | 10 | 16.29% |
| NDXP240425C17880000 | 4/25/2024 1:53 PM | 17880 | 0.26 | 0.00 | 0.20 | -3.64 | -93.33% | 4 | 4 | 17.70% |
| NDXP240425C17900000 | 4/25/2024 5:22 PM | 17900 | 0.10 | 0.00 | 0.20 | -0.65 | -86.67% | 14 | 136 | 18.43% |
| NDXP240425C17920000 | 4/24/2024 8:06 PM | 17920 | 0.26 | 0.00 | 0.20 | -4.49 | -94.53% | 5 | 30 | 19.14% |
| NDXP240425C17930000 | 4/24/2024 8:06 PM | 17930 | 4.71 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 22 | 19.50% |
| NDXP240425C17950000 | 4/25/2024 5:53 PM | 17950 | 0.10 | 0.00 | 0.10 | -0.60 | -92.31% | 15 | 41 | 18.90% |
| NDXP240425C17960000 | 4/25/2024 1:33 PM | 17960 | 0.15 | 0.00 | 0.20 | -1.70 | -91.89% | 2 | 3 | 20.56% |
| NDXP240425C17975000 | 4/25/2024 5:48 PM | 17975 | 0.11 | 0.00 | 0.20 | -1.74 | -94.05% | 9 | 29 | 21.09% |
| NDXP240425C17980000 | 4/24/2024 8:06 PM | 17980 | 4.16 | 0.05 | 0.20 | 0.00 | 0.00% | 55 | 55 | 21.27% |
| NDXP240425C17990000 | 4/25/2024 4:26 PM | 17990 | 0.25 | 0.00 | 0.20 | -0.50 | -66.67% | 3 | 8 | 21.61% |
| NDXP240425C18000000 | 4/25/2024 4:26 PM | 18000 | 0.20 | 0.05 | 0.15 | -0.50 | -71.43% | 21 | 70 | 21.34% |
| NDXP240425C18025000 | 4/25/2024 5:43 PM | 18025 | 0.05 | 0.15 | 0.20 | -1.10 | -95.65% | 11 | 44 | 22.83% |
| NDXP240425C18040000 | 4/24/2024 7:59 PM | 18040 | 1.03 | 0.00 | 0.20 | 0.00 | 0.00% | 18 | 29 | 23.37% |
| NDXP240425C18050000 | 4/25/2024 5:18 PM | 18050 | 0.10 | 0.00 | 0.20 | -3.82 | -97.45% | 10 | 38 | 23.71% |
| NDXP240425C18075000 | 4/24/2024 4:16 PM | 18075 | 1.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 9 | 24.56% |
| NDXP240425C18100000 | 4/25/2024 5:03 PM | 18100 | 0.10 | 0.00 | 0.15 | -0.85 | -89.47% | 21 | 48 | 24.73% |
| NDXP240425C18110000 | 4/24/2024 5:47 PM | 18110 | 1.07 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 7 | 25.78% |
| NDXP240425C18125000 | 4/24/2024 8:06 PM | 18125 | 2.66 | 0.00 | 0.25 | 0.00 | 0.00% | 22 | 22 | 26.88% |
| NDXP240425C18150000 | 4/25/2024 2:02 PM | 18150 | 0.25 | 0.00 | 0.25 | -2.36 | -90.42% | 5 | 50 | 27.74% |
| NDXP240425C18175000 | 4/24/2024 7:13 PM | 18175 | 0.72 | 0.00 | 0.25 | 0.00 | 0.00% | 18 | 15 | 28.61% |
| NDXP240425C18200000 | 4/25/2024 5:18 PM | 18200 | 0.05 | 0.00 | 0.25 | -0.65 | -92.86% | 37 | 192 | 29.47% |
| NDXP240425C18225000 | 4/24/2024 6:49 PM | 18225 | 0.52 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 3 | 30.32% |
| NDXP240425C18250000 | 4/25/2024 5:04 PM | 18250 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 12 | 43 | 28.66% |
| NDXP240425C18275000 | 4/24/2024 1:36 PM | 18275 | 0.90 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 7 | 32.03% |
| NDXP240425C18290000 | 4/18/2024 6:09 PM | 18290 | 5.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 12 | 32.54% |
| NDXP240425C18300000 | 4/25/2024 4:56 PM | 18300 | 0.05 | 0.00 | 0.25 | -0.77 | -93.90% | 1 | 365 | 32.86% |
| NDXP240425C18310000 | 4/18/2024 6:11 PM | 18310 | 4.59 | 0.00 | 0.25 | 0.00 | 0.00% | - | 13 | 33.20% |
| NDXP240425C18320000 | 4/18/2024 6:11 PM | 18320 | 4.44 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 33.55% |
| NDXP240425C18330000 | 4/24/2024 1:52 PM | 18330 | 0.70 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 9 | 41.07% |
| NDXP240425C18350000 | 4/24/2024 7:34 PM | 18350 | 0.39 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 37 | 34.57% |
| NDXP240425C18360000 | 4/18/2024 1:32 PM | 18360 | 6.48 | 0.00 | 0.25 | 0.00 | 0.00% | - | 30 | 34.89% |
| NDXP240425C18370000 | 4/18/2024 1:32 PM | 18370 | 6.23 | 0.00 | 0.25 | 0.00 | 0.00% | - | 23 | 35.23% |
| NDXP240425C18375000 | 4/24/2024 2:56 PM | 18375 | 0.63 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 35.40% |
| NDXP240425C18380000 | 4/18/2024 1:33 PM | 18380 | 5.70 | 0.00 | 0.25 | 0.00 | 0.00% | - | 13 | 35.57% |
| NDXP240425C18390000 | 4/18/2024 1:33 PM | 18390 | 5.45 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 8 | 35.89% |
| NDXP240425C18400000 | 4/24/2024 8:04 PM | 18400 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 15 | 9 | 36.23% |
| NDXP240425C18425000 | 4/17/2024 3:04 PM | 18425 | 13.25 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 1 | 37.06% |
| NDXP240425C18450000 | 4/12/2024 2:45 PM | 18450 | 103.82 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 37.89% |
| NDXP240425C18475000 | 4/19/2024 3:11 PM | 18475 | 1.30 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 20 | 38.72% |
| NDXP240425C18480000 | 4/15/2024 2:23 PM | 18480 | 64.83 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 38.87% |
| NDXP240425C18500000 | 4/25/2024 5:30 PM | 18500 | 0.05 | 0.00 | 0.25 | -0.47 | -90.38% | 16 | 32 | 39.55% |
| NDXP240425C18550000 | 4/24/2024 4:14 PM | 18550 | 0.29 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 5 | 41.19% |
| NDXP240425C18560000 | 4/17/2024 1:50 PM | 18560 | 9.20 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 41.50% |
| NDXP240425C18575000 | 4/17/2024 3:14 PM | 18575 | 5.30 | 0.00 | 0.25 | 0.00 | 0.00% | - | 0 | 41.99% |
| NDXP240425C18600000 | 4/24/2024 6:49 PM | 18600 | 0.32 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 62 | 42.80% |
| NDXP240425C18625000 | 4/24/2024 3:57 PM | 18625 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 4 | 43.60% |
| NDXP240425C18640000 | 4/16/2024 1:41 PM | 18640 | 11.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 0 | 44.09% |
| NDXP240425C18650000 | 4/15/2024 5:28 PM | 18650 | 13.80 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 44.43% |
| NDXP240425C18700000 | 4/17/2024 1:32 PM | 18700 | 6.15 | 0.00 | 0.25 | 0.00 | 0.00% | - | 23 | 46.05% |
| NDXP240425C18725000 | 4/24/2024 2:43 PM | 18725 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 37 | 46.83% |
| NDXP240425C18750000 | 4/24/2024 1:37 PM | 18750 | 0.27 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 21 | 47.63% |
| NDXP240425C18760000 | 4/17/2024 1:36 PM | 18760 | 4.22 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 47.95% |
| NDXP240425C18775000 | 4/17/2024 1:32 PM | 18775 | 4.33 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 48.44% |
| NDXP240425C18790000 | 4/17/2024 1:32 PM | 18790 | 4.08 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 48.90% |
| NDXP240425C18800000 | 4/24/2024 2:43 PM | 18800 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 24 | 49.22% |
| NDXP240425C18825000 | 4/24/2024 3:22 PM | 18825 | 0.23 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 21 | 50.00% |
| NDXP240425C18850000 | 4/17/2024 1:49 PM | 18850 | 2.54 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 13 | 50.81% |
| NDXP240425C18875000 | 4/12/2024 4:11 PM | 18875 | 18.50 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 51.59% |
| NDXP240425C18900000 | 4/24/2024 7:43 PM | 18900 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 46.00% |
| NDXP240425C18950000 | 4/24/2024 6:08 PM | 18950 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 5 | 50.83% |
| NDXP240425C18975000 | 4/16/2024 3:46 PM | 18975 | 2.27 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 51.56% |
| NDXP240425C19025000 | 4/19/2024 4:44 PM | 19025 | 0.42 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 5 | 53.03% |
| NDXP240425C19050000 | 4/24/2024 4:21 PM | 19050 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 3 | 53.81% |
| NDXP240425C19100000 | 4/18/2024 7:16 PM | 19100 | 0.79 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 51.56% |
| NDXP240425C19250000 | 4/8/2024 1:30 PM | 19250 | 10.80 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 59.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240425P15600000 | 4/25/2024 4:40 PM | 15600 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 233 | 52 | 60.16% |
| NDXP240425P15650000 | 4/19/2024 1:31 PM | 15650 | 5.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 64.65% |
| NDXP240425P15875000 | 4/17/2024 8:09 PM | 15875 | 5.36 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 56.74% |
| NDXP240425P16025000 | 4/17/2024 8:09 PM | 16025 | 6.25 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 51.47% |
| NDXP240425P16100000 | 4/25/2024 5:10 PM | 16100 | 0.05 | 0.00 | 0.20 | -0.35 | -87.50% | 3 | 55 | 51.81% |
| NDXP240425P16125000 | 4/18/2024 1:35 PM | 16125 | 6.76 | 0.00 | 0.20 | 0.00 | 0.00% | - | 51 | 50.88% |
| NDXP240425P16200000 | 4/23/2024 2:27 PM | 16200 | 0.98 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 12 | 48.15% |
| NDXP240425P16225000 | 4/17/2024 2:53 PM | 16225 | 8.09 | 0.00 | 0.20 | 0.00 | 0.00% | - | 25 | 47.22% |
| NDXP240425P16250000 | 4/24/2024 1:46 PM | 16250 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 27 | 46.29% |
| NDXP240425P16300000 | 4/25/2024 3:23 PM | 16300 | 0.15 | 0.00 | 0.30 | -0.70 | -82.35% | 2 | 19 | 46.17% |
| NDXP240425P16325000 | 4/16/2024 3:45 PM | 16325 | 12.60 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 43.56% |
| NDXP240425P16350000 | 4/23/2024 2:27 PM | 16350 | 1.23 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 30 | 43.51% |
| NDXP240425P16375000 | 4/25/2024 4:14 PM | 16375 | 0.17 | 0.00 | 0.25 | -10.65 | -98.43% | 1 | 16 | 42.58% |
| NDXP240425P16400000 | 4/25/2024 3:59 PM | 16400 | 0.15 | 0.00 | 0.25 | -0.90 | -85.71% | 10 | 43 | 41.65% |
| NDXP240425P16425000 | 4/25/2024 1:59 PM | 16425 | 0.20 | 0.00 | 0.25 | -0.10 | -33.33% | 1 | 45 | 40.72% |
| NDXP240425P16450000 | 4/25/2024 3:29 PM | 16450 | 0.20 | 0.00 | 0.25 | -0.26 | -56.52% | 4 | 20 | 39.77% |
| NDXP240425P16475000 | 4/24/2024 7:57 PM | 16475 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 5 | 38.84% |
| NDXP240425P16500000 | 4/25/2024 5:31 PM | 16500 | 0.05 | 0.05 | 0.25 | -0.60 | -92.31% | 19 | 68 | 37.92% |
| NDXP240425P16550000 | 4/25/2024 5:11 PM | 16550 | 0.15 | 0.00 | 0.25 | -0.54 | -78.26% | 2 | 24 | 36.04% |
| NDXP240425P16570000 | 4/25/2024 1:37 PM | 16570 | 0.35 | 0.00 | 0.25 | -17.87 | -98.08% | 1 | 1 | 35.28% |
| NDXP240425P16575000 | 4/25/2024 1:41 PM | 16575 | 0.31 | 0.00 | 0.25 | -0.09 | -22.50% | 22 | 14 | 35.11% |
| NDXP240425P16600000 | 4/25/2024 1:45 PM | 16600 | 0.50 | 0.00 | 0.25 | -0.13 | -20.63% | 8 | 126 | 34.16% |
| NDXP240425P16625000 | 4/25/2024 5:53 PM | 16625 | 0.05 | 0.00 | 0.25 | -0.57 | -91.94% | 7 | 57 | 33.23% |
| NDXP240425P16650000 | 4/24/2024 7:51 PM | 16650 | 0.64 | 0.00 | 0.25 | 0.19 | 42.22% | 8 | 4 | 32.28% |
| NDXP240425P16660000 | 4/22/2024 1:30 PM | 16660 | 28.00 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 0 | 31.91% |
| NDXP240425P16700000 | 4/25/2024 3:28 PM | 16700 | 0.45 | 0.00 | 0.25 | -0.13 | -22.41% | 31 | 109 | 30.40% |
| NDXP240425P16800000 | 4/25/2024 4:27 PM | 16800 | 0.23 | 0.00 | 0.25 | -0.66 | -74.16% | 129 | 20 | 26.64% |
| NDXP240425P16810000 | 4/25/2024 4:22 PM | 16810 | 0.10 | 0.00 | 0.25 | -0.66 | -86.84% | 5 | 8 | 26.25% |
| NDXP240425P16825000 | 4/25/2024 3:28 PM | 16825 | 0.42 | 0.00 | 0.25 | -5.37 | -92.75% | 9 | 21 | 25.68% |
| NDXP240425P16840000 | 4/25/2024 1:41 PM | 16840 | 1.75 | 0.05 | 0.25 | 0.81 | 86.17% | 8 | 6 | 25.12% |
| NDXP240425P16875000 | 4/25/2024 4:37 PM | 16875 | 0.21 | 0.05 | 0.25 | -0.64 | -75.29% | 13 | 8 | 23.78% |
| NDXP240425P16900000 | 4/25/2024 5:37 PM | 16900 | 0.05 | 0.00 | 0.35 | -1.00 | -95.24% | 187 | 201 | 23.67% |
| NDXP240425P16950000 | 4/25/2024 5:46 PM | 16950 | 0.10 | 0.15 | 0.30 | -1.15 | -92.00% | 174 | 57 | 21.33% |
| NDXP240425P16975000 | 4/25/2024 4:55 PM | 16975 | 0.45 | 0.05 | 0.40 | -5.17 | -91.99% | 120 | 75 | 21.02% |
| NDXP240425P17000000 | 4/25/2024 5:48 PM | 17000 | 0.11 | 0.10 | 0.25 | -2.49 | -95.77% | 716 | 284 | 18.99% |
| NDXP240425P17025000 | 4/25/2024 5:58 PM | 17025 | 0.32 | 0.25 | 0.35 | -3.68 | -92.00% | 167 | 18 | 18.71% |
| NDXP240425P17040000 | 4/25/2024 5:50 PM | 17040 | 0.25 | 0.25 | 0.45 | -6.63 | -96.37% | 163 | 8 | 18.67% |
| NDXP240425P17050000 | 4/25/2024 5:53 PM | 17050 | 0.06 | 0.05 | 0.45 | -7.39 | -99.19% | 314 | 65 | 18.25% |
| NDXP240425P17090000 | 4/25/2024 5:38 PM | 17090 | 0.37 | 0.20 | 0.50 | -2.39 | -86.59% | 188 | 11 | 16.82% |
| NDXP240425P17100000 | 4/25/2024 5:51 PM | 17100 | 0.20 | 0.25 | 0.55 | -5.80 | -96.67% | 514 | 77 | 16.60% |
| NDXP240425P17125000 | 4/25/2024 5:56 PM | 17125 | 0.48 | 0.20 | 0.55 | -3.52 | -88.00% | 437 | 25 | 15.54% |
| NDXP240425P17160000 | 4/25/2024 5:30 PM | 17160 | 1.10 | 0.45 | 0.70 | -10.50 | -90.52% | 160 | 35 | 14.52% |
| NDXP240425P17170000 | 4/25/2024 5:48 PM | 17170 | 0.61 | 0.45 | 0.70 | -4.94 | -89.01% | 156 | 33 | 14.07% |
| NDXP240425P17175000 | 4/25/2024 5:38 PM | 17175 | 1.10 | 0.50 | 0.80 | -15.95 | -93.55% | 107 | 2 | 14.12% |
| NDXP240425P17180000 | 4/25/2024 5:38 PM | 17180 | 1.00 | 0.55 | 0.85 | -24.40 | -96.06% | 169 | 14 | 14.02% |
| NDXP240425P17190000 | 4/25/2024 6:00 PM | 17190 | 0.60 | 0.50 | 0.95 | -19.70 | -97.04% | 215 | 11 | 13.79% |
| NDXP240425P17200000 | 4/25/2024 6:00 PM | 17200 | 0.65 | 0.50 | 0.90 | -14.75 | -95.78% | 455 | 158 | 13.22% |
| NDXP240425P17210000 | 4/25/2024 5:42 PM | 17210 | 1.27 | 0.70 | 1.10 | -6.73 | -84.13% | 215 | 13 | 13.17% |
| NDXP240425P17225000 | 4/25/2024 5:56 PM | 17225 | 1.03 | 0.80 | 1.25 | -7.72 | -88.23% | 43 | 6 | 12.72% |
| NDXP240425P17250000 | 4/25/2024 5:55 PM | 17250 | 1.40 | 1.25 | 1.60 | -24.19 | -94.53% | 354 | 40 | 12.01% |
| NDXP240425P17260000 | 4/25/2024 5:58 PM | 17260 | 1.65 | 1.30 | 1.65 | -19.68 | -92.70% | 189 | 9 | 11.57% |
| NDXP240425P17270000 | 4/25/2024 5:57 PM | 17270 | 1.55 | 1.50 | 1.90 | -11.15 | -87.80% | 163 | 22 | 11.36% |
| NDXP240425P17275000 | 4/25/2024 5:50 PM | 17275 | 2.32 | 1.55 | 1.95 | -28.73 | -92.53% | 62 | 10 | 11.16% |
| NDXP240425P17300000 | 4/25/2024 5:56 PM | 17300 | 2.62 | 2.45 | 2.90 | -31.68 | -92.36% | 424 | 168 | 10.70% |
| NDXP240425P17325000 | 4/25/2024 5:54 PM | 17325 | 3.72 | 3.80 | 4.50 | -15.13 | -80.27% | 65 | 19 | 10.34% |
| NDXP240425P17330000 | 4/25/2024 5:57 PM | 17330 | 4.29 | 3.80 | 4.50 | -39.51 | -90.21% | 90 | 15 | 10.03% |
| NDXP240425P17350000 | 4/25/2024 6:00 PM | 17350 | 6.60 | 5.80 | 6.70 | -21.62 | -77.16% | 142 | 18 | 9.88% |
| NDXP240425P17360000 | 4/25/2024 5:59 PM | 17360 | 7.81 | 7.20 | 8.20 | -18.68 | -70.49% | 56 | 23 | 9.84% |
| NDXP240425P17375000 | 4/25/2024 5:58 PM | 17375 | 12.27 | 9.60 | 10.60 | -45.56 | -78.78% | 56 | 25 | 9.65% |
| NDXP240425P17380000 | 4/25/2024 5:57 PM | 17380 | 11.60 | 11.20 | 12.30 | -48.50 | -80.70% | 35 | 14 | 9.86% |
| NDXP240425P17390000 | 4/25/2024 5:55 PM | 17390 | 12.35 | 14.60 | 15.60 | -31.80 | -72.03% | 78 | 9 | 10.12% |
| NDXP240425P17400000 | 4/25/2024 5:58 PM | 17400 | 18.00 | 15.80 | 17.00 | -16.60 | -47.98% | 130 | 12 | 9.64% |
| NDXP240425P17410000 | 4/25/2024 5:59 PM | 17410 | 21.00 | 18.20 | 19.40 | -33.80 | -61.68% | 14 | 4 | 9.38% |
| NDXP240425P17420000 | 4/25/2024 5:57 PM | 17420 | 22.13 | 23.70 | 25.20 | -23.37 | -51.36% | 12 | 3 | 10.00% |
| NDXP240425P17425000 | 4/25/2024 5:58 PM | 17425 | 27.00 | 24.40 | 25.90 | -16.10 | -37.35% | 28 | 14 | 9.63% |
| NDXP240425P17440000 | 4/25/2024 5:56 PM | 17440 | 31.45 | 30.40 | 31.90 | -13.95 | -30.73% | 25 | 5 | 9.45% |
| NDXP240425P17450000 | 4/25/2024 5:58 PM | 17450 | 37.40 | 34.60 | 36.40 | -11.70 | -23.83% | 29 | 10 | 9.31% |
| NDXP240425P17460000 | 4/25/2024 5:56 PM | 17460 | 41.98 | 41.00 | 43.80 | -11.64 | -21.71% | 52 | 10 | 9.85% |
| NDXP240425P17470000 | 4/25/2024 5:55 PM | 17470 | 46.50 | 48.80 | 52.20 | -8.54 | -15.52% | 33 | 14 | 10.57% |
| NDXP240425P17475000 | 4/25/2024 5:15 PM | 17475 | 118.90 | 50.70 | 54.00 | 59.93 | 101.63% | 12 | 15 | 10.21% |
| NDXP240425P17480000 | 4/25/2024 5:58 PM | 17480 | 58.00 | 54.80 | 58.80 | -24.20 | -29.44% | 11 | 9 | 10.68% |
| NDXP240425P17490000 | 4/25/2024 5:50 PM | 17490 | 70.98 | 63.10 | 68.20 | 11.71 | 19.76% | 20 | 27 | 11.53% |
| NDXP240425P17500000 | 4/25/2024 5:47 PM | 17500 | 89.50 | 68.60 | 73.50 | -35.40 | -28.34% | 36 | 52 | 11.05% |
| NDXP240425P17540000 | 4/25/2024 3:17 PM | 17540 | 310.30 | 99.00 | 110.20 | 170.30 | 121.64% | 2 | 4 | 13.37% |
| NDXP240425P17550000 | 4/25/2024 5:54 PM | 17550 | 109.00 | 108.00 | 120.40 | 19.00 | 21.11% | 10 | 16 | 14.24% |
| NDXP240425P17560000 | 4/24/2024 3:08 PM | 17560 | 123.90 | 117.30 | 130.20 | 0.00 | 0.00% | 10 | 2 | 14.95% |
| NDXP240425P17570000 | 4/25/2024 3:39 PM | 17570 | 307.44 | 126.10 | 139.00 | 144.44 | 88.61% | 1 | 6 | 15.24% |
| NDXP240425P17575000 | 4/24/2024 6:09 PM | 17575 | 102.20 | 134.30 | 147.30 | 0.00 | 0.00% | 15 | 7 | 16.93% |
| NDXP240425P17580000 | 4/25/2024 3:39 PM | 17580 | 318.30 | 134.80 | 149.40 | 216.80 | 213.60% | 1 | 8 | 16.15% |
| NDXP240425P17600000 | 4/25/2024 2:26 PM | 17600 | 288.98 | 156.70 | 169.70 | 140.98 | 95.26% | 1 | 75 | 17.75% |
| NDXP240425P17610000 | 4/24/2024 5:45 PM | 17610 | 115.14 | 164.00 | 180.40 | 0.00 | 0.00% | 9 | 1 | 18.78% |
| NDXP240425P17625000 | 4/24/2024 7:22 PM | 17625 | 147.08 | 178.80 | 194.90 | 0.00 | 0.00% | 19 | 13 | 19.64% |
| NDXP240425P17630000 | 4/24/2024 6:29 PM | 17630 | 158.00 | 188.20 | 199.00 | 0.00 | 0.00% | 20 | 16 | 19.58% |
| NDXP240425P17650000 | 4/24/2024 7:10 PM | 17650 | 171.70 | 204.80 | 221.90 | 0.00 | 0.00% | 8 | 13 | 22.31% |
| NDXP240425P17675000 | 4/16/2024 1:41 PM | 17675 | 219.50 | 231.60 | 247.40 | 0.00 | 0.00% | 1 | 3 | 24.29% |
| NDXP240425P17700000 | 4/25/2024 5:37 PM | 17700 | 295.66 | 254.70 | 271.80 | 110.36 | 59.56% | 4 | 5 | 25.72% |
| NDXP240425P17710000 | 4/25/2024 5:37 PM | 17710 | 305.24 | 264.70 | 280.80 | -33.34 | -9.85% | 2 | 5 | 25.90% |
| NDXP240425P17720000 | 4/24/2024 1:38 PM | 17720 | 148.21 | 275.10 | 290.80 | 0.00 | 0.00% | 1 | 2 | 26.56% |
| NDXP240425P17725000 | 4/24/2024 1:38 PM | 17725 | 151.41 | 278.20 | 295.10 | 0.00 | 0.00% | 1 | 4 | 26.53% |
| NDXP240425P17740000 | 4/17/2024 3:14 PM | 17740 | 249.28 | 292.50 | 309.90 | 0.00 | 0.00% | - | 0 | 27.39% |
| NDXP240425P17750000 | 4/25/2024 5:33 PM | 17750 | 372.00 | 303.80 | 320.50 | 126.83 | 51.73% | 14 | 29 | 28.36% |
| NDXP240425P17775000 | 4/12/2024 4:10 PM | 17775 | 135.95 | 327.60 | 346.40 | 0.00 | 0.00% | 1 | 3 | 30.46% |
| NDXP240425P17800000 | 4/25/2024 5:42 PM | 17800 | 399.56 | 353.10 | 370.20 | 139.56 | 53.68% | 7 | 15 | 31.37% |
| NDXP240425P17810000 | 4/22/2024 7:29 PM | 17810 | 555.12 | 366.20 | 382.60 | 0.00 | 0.00% | 10 | 11 | 33.35% |
| NDXP240425P17820000 | 4/22/2024 7:16 PM | 17820 | 544.47 | 374.70 | 391.60 | 0.00 | 0.00% | 2 | 2 | 33.43% |
| NDXP240425P17825000 | 4/11/2024 3:22 PM | 17825 | 139.25 | 377.60 | 396.40 | 0.00 | 0.00% | - | 1 | 33.63% |
| NDXP240425P17850000 | 4/25/2024 2:43 PM | 17850 | 605.27 | 402.60 | 420.20 | 314.42 | 108.10% | 5 | 11 | 34.46% |
| NDXP240425P17875000 | 4/23/2024 1:42 PM | 17875 | 549.76 | 428.10 | 447.50 | 0.00 | 0.00% | 2 | 4 | 37.37% |
| NDXP240425P17900000 | 4/24/2024 3:50 PM | 17900 | 409.60 | 453.40 | 471.20 | 0.00 | 0.00% | 2 | 4 | 38.11% |
| NDXP240425P17925000 | 4/19/2024 6:34 PM | 17925 | 840.20 | 481.10 | 499.90 | 0.00 | 0.00% | 1 | 23 | 41.86% |
| NDXP240425P17940000 | 4/19/2024 6:45 PM | 17940 | 911.50 | 492.40 | 510.80 | 0.00 | 0.00% | 1 | 0 | 40.24% |
| NDXP240425P17950000 | 4/25/2024 2:24 PM | 17950 | 642.30 | 494.50 | 529.70 | -279.10 | -30.29% | 4 | 2 | 46.12% |
| NDXP240425P17970000 | 4/24/2024 4:10 PM | 17970 | 501.80 | 512.20 | 551.20 | 0.00 | 0.00% | 2 | 7 | 48.20% |
| NDXP240425P17975000 | 4/19/2024 2:58 PM | 17975 | 724.10 | 518.30 | 557.80 | 0.00 | 0.00% | 1 | 4 | 49.37% |
| NDXP240425P17990000 | 4/25/2024 2:37 PM | 17990 | 726.40 | 534.80 | 572.80 | 264.30 | 57.20% | 1 | 3 | 50.33% |
| NDXP240425P18000000 | 4/25/2024 2:37 PM | 18000 | 736.65 | 544.00 | 582.80 | 266.60 | 56.72% | 1 | 10 | 50.96% |
| NDXP240425P18025000 | 4/11/2024 4:18 PM | 18025 | 186.10 | 569.70 | 607.80 | 0.00 | 0.00% | - | 4 | 52.54% |
| NDXP240425P18030000 | 4/12/2024 6:32 PM | 18030 | 257.92 | 574.70 | 611.60 | 0.00 | 0.00% | 10 | 5 | 52.19% |
| NDXP240425P18075000 | 4/22/2024 5:21 PM | 18075 | 897.92 | 616.20 | 657.80 | 0.00 | 0.00% | 1 | 10 | 55.65% |
| NDXP240425P18100000 | 4/24/2024 4:59 PM | 18100 | 613.60 | 644.50 | 682.80 | 0.00 | 0.00% | 1 | 3 | 57.18% |
| NDXP240425P18125000 | 4/24/2024 4:59 PM | 18125 | 638.60 | 671.00 | 707.60 | 0.00 | 0.00% | 1 | 2 | 58.59% |
| NDXP240425P18140000 | 4/15/2024 1:30 PM | 18140 | 206.20 | 681.50 | 722.10 | 0.00 | 0.00% | - | 1 | 59.20% |
| NDXP240425P18150000 | 4/24/2024 3:22 PM | 18150 | 628.58 | 695.30 | 732.60 | 0.00 | 0.00% | 3 | 3 | 60.10% |
| NDXP240425P18160000 | 4/15/2024 1:30 PM | 18160 | 214.70 | 700.80 | 742.60 | 0.00 | 0.00% | - | 1 | 60.70% |
| NDXP240425P18175000 | 4/11/2024 7:48 PM | 18175 | 157.00 | 718.30 | 757.60 | 0.00 | 0.00% | - | 1 | 61.60% |
| NDXP240425P18200000 | 4/25/2024 1:39 PM | 18200 | 953.99 | 743.20 | 782.20 | 291.64 | 44.03% | 11 | 13 | 62.84% |
| NDXP240425P18220000 | 4/23/2024 1:31 PM | 18220 | 922.60 | 763.90 | 802.70 | 0.00 | 0.00% | 1 | 3 | 64.33% |
| NDXP240425P18225000 | 4/22/2024 1:38 PM | 18225 | 1,065.91 | 768.90 | 807.50 | 0.00 | 0.00% | 4 | 1 | 64.50% |
| NDXP240425P18230000 | 4/22/2024 1:31 PM | 18230 | 1,069.58 | 773.30 | 811.60 | 0.00 | 0.00% | 3 | 2 | 64.23% |
| NDXP240425P18240000 | 4/22/2024 1:31 PM | 18240 | 1,094.22 | 783.30 | 821.60 | 0.00 | 0.00% | 1 | 0 | 64.82% |
| NDXP240425P18250000 | 4/18/2024 1:31 PM | 18250 | 734.57 | 795.90 | 832.60 | 0.00 | 0.00% | 4 | 3 | 51.55% |
| NDXP240425P18260000 | 4/23/2024 4:52 PM | 18260 | 789.23 | 801.60 | 847.80 | 0.00 | 0.00% | 17 | 18 | 52.53% |
| NDXP240425P18270000 | 4/17/2024 2:03 PM | 18270 | 577.83 | 807.10 | 850.00 | 0.00 | 0.00% | - | 1 | 65.51% |
| NDXP240425P18275000 | 4/17/2024 1:31 PM | 18275 | 519.81 | 812.10 | 853.30 | 0.00 | 0.00% | 4 | 2 | 64.65% |
| NDXP240425P18280000 | 4/17/2024 1:30 PM | 18280 | 520.14 | 814.90 | 860.00 | 0.00 | 0.00% | - | 2 | 66.08% |
| NDXP240425P18290000 | 4/17/2024 1:30 PM | 18290 | 528.15 | 824.90 | 870.00 | 0.00 | 0.00% | - | 1 | 66.66% |
| NDXP240425P18400000 | 3/22/2024 4:32 PM | 18400 | 343.76 | 1,336.90 | 1,359.90 | 0.00 | 0.00% | 2 | 1 | 208.50% |
| NDXP240425P18675000 | 4/15/2024 2:08 PM | 18675 | 595.62 | 1,210.50 | 1,267.30 | 0.00 | 0.00% | - | 1 | 71.39% |
| NDXP240425P18800000 | 3/21/2024 3:06 PM | 18800 | 528.05 | 1,736.20 | 1,759.60 | 0.00 | 0.00% | - | 1 | 242.17% |
Related Tickers
^GSPC S&P 500
5,050.99
-0.41%
^DJI Dow Jones Industrial Average
38,125.00
-0.87%
^IXIC NASDAQ Composite
15,617.73
-0.60%
^NYA NYSE COMPOSITE (DJ)
17,747.45
-0.06%
^XAX NYSE AMEX COMPOSITE INDEX
4,917.48
+0.43%
^BUK100P Cboe UK 100
806.44
+0.46%
^RUT Russell 2000
1,980.26
-0.76%
^VIX CBOE Volatility Index
16.15
+1.13%
^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
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
21,886.71
+0.06%
^BVSP IBOVESPA
124,422.92
-0.25%
^MXX IPC MEXICO
56,996.66
+0.94%
^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%