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 | 434.00 | 450.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240425C17075000 | 4/22/2024 3:59 PM | 17075 | 175.50 | 337.70 | 352.70 | 0.00 | 0.00% | 12 | 3 | 0.00% |
| NDXP240425C17100000 | 4/23/2024 6:48 PM | 17100 | 426.53 | 312.90 | 329.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDXP240425C17125000 | 4/22/2024 1:38 PM | 17125 | 176.90 | 290.60 | 305.70 | 0.00 | 0.00% | 6 | 4 | 0.00% |
| NDXP240425C17180000 | 4/19/2024 5:49 PM | 17180 | 175.60 | 240.90 | 255.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240425C17190000 | 4/23/2024 7:54 PM | 17190 | 320.10 | 231.10 | 247.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240425C17200000 | 4/24/2024 7:55 PM | 17200 | 354.18 | 223.40 | 239.50 | 33.53 | 10.46% | 3 | 27 | 0.00% |
| NDXP240425C17220000 | 4/22/2024 1:30 PM | 17220 | 133.20 | 205.30 | 221.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NDXP240425C17225000 | 4/22/2024 5:56 PM | 17225 | 159.43 | 202.20 | 217.40 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| NDXP240425C17270000 | 4/23/2024 2:19 PM | 17270 | 197.60 | 166.10 | 181.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NDXP240425C17280000 | 4/24/2024 6:50 PM | 17280 | 240.93 | 157.60 | 173.60 | 50.08 | 26.24% | 2 | 2 | 0.00% |
| NDXP240425C17300000 | 4/24/2024 7:43 PM | 17300 | 256.00 | 143.60 | 158.80 | -0.35 | -0.14% | 22 | 3 | 0.00% |
| NDXP240425C17325000 | 4/23/2024 2:31 PM | 17325 | 207.19 | 125.90 | 141.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDXP240425C17330000 | 4/22/2024 6:26 PM | 17330 | 126.65 | 123.10 | 137.80 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| NDXP240425C17350000 | 4/23/2024 1:37 PM | 17350 | 107.40 | 109.30 | 124.60 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| NDXP240425C17380000 | 4/24/2024 3:08 PM | 17380 | 184.85 | 92.70 | 106.00 | 14.90 | 8.77% | 3 | 33 | 0.00% |
| NDXP240425C17400000 | 4/24/2024 7:34 PM | 17400 | 175.00 | 84.20 | 88.30 | -1.02 | -0.58% | 9 | 15 | 0.00% |
| NDXP240425C17450000 | 4/24/2024 8:10 PM | 17450 | 69.64 | 59.70 | 63.50 | -74.42 | -51.66% | 13 | 28 | 0.00% |
| NDXP240425C17480000 | 4/24/2024 7:06 PM | 17480 | 87.00 | 47.50 | 51.00 | -36.33 | -29.46% | 10 | 6 | 5.24% |
| NDXP240425C17500000 | 4/24/2024 8:09 PM | 17500 | 47.01 | 40.30 | 43.70 | -69.19 | -59.54% | 47 | 15 | 7.74% |
| NDXP240425C17510000 | 4/24/2024 7:39 PM | 17510 | 99.20 | 37.00 | 40.30 | -14.83 | -13.01% | 23 | 4 | 8.52% |
| NDXP240425C17520000 | 4/24/2024 7:42 PM | 17520 | 98.60 | 34.00 | 37.10 | -10.58 | -9.69% | 37 | 1 | 9.18% |
| NDXP240425C17530000 | 4/24/2024 8:14 PM | 17530 | 31.75 | 31.10 | 34.10 | -69.10 | -68.52% | 39 | 3 | 9.75% |
| NDXP240425C17540000 | 4/24/2024 8:13 PM | 17540 | 32.85 | 28.40 | 31.30 | -63.20 | -65.80% | 18 | 2 | 10.25% |
| NDXP240425C17550000 | 4/24/2024 8:14 PM | 17550 | 27.00 | 25.90 | 28.70 | -62.55 | -69.85% | 100 | 4 | 10.71% |
| NDXP240425C17560000 | 4/24/2024 8:01 PM | 17560 | 77.65 | 23.60 | 26.20 | 1.90 | 2.51% | 48 | 1 | 11.10% |
| NDXP240425C17600000 | 4/24/2024 8:12 PM | 17600 | 18.00 | 16.00 | 18.10 | -45.10 | -71.47% | 89 | 26 | 12.45% |
| NDXP240425C17625000 | 4/24/2024 8:13 PM | 17625 | 13.00 | 12.40 | 14.20 | -154.10 | -92.22% | 20 | 1 | 13.13% |
| NDXP240425C17640000 | 4/24/2024 8:05 PM | 17640 | 19.27 | 10.60 | 12.30 | -28.58 | -59.73% | 26 | 12 | 13.53% |
| NDXP240425C17650000 | 4/24/2024 8:11 PM | 17650 | 10.60 | 9.50 | 11.10 | -38.30 | -78.32% | 140 | 16 | 13.75% |
| NDXP240425C17675000 | 4/24/2024 8:11 PM | 17675 | 8.05 | 7.20 | 8.60 | -82.35 | -91.10% | 30 | 1 | 14.30% |
| NDXP240425C17680000 | 4/24/2024 8:03 PM | 17680 | 29.19 | 6.80 | 8.00 | -10.19 | -25.88% | 18 | 3 | 14.31% |
| NDXP240425C17690000 | 4/24/2024 8:06 PM | 17690 | 9.90 | 6.20 | 7.40 | -8.05 | -44.85% | 4 | 1 | 14.63% |
| NDXP240425C17700000 | 4/24/2024 8:12 PM | 17700 | 6.10 | 5.40 | 6.60 | -28.62 | -82.43% | 52 | 5 | 14.78% |
| NDXP240425C17720000 | 4/24/2024 8:11 PM | 17720 | 5.25 | 4.40 | 5.40 | -3.15 | -37.50% | 10 | 1 | 15.20% |
| NDXP240425C17725000 | 4/24/2024 8:11 PM | 17725 | 4.65 | 4.10 | 5.10 | -26.25 | -84.95% | 32 | 2 | 15.28% |
| NDXP240425C17740000 | 4/24/2024 8:12 PM | 17740 | 4.00 | 3.50 | 4.40 | -19.40 | -82.91% | 10 | 16 | 15.59% |
| NDXP240425C17750000 | 4/24/2024 8:12 PM | 17750 | 3.60 | 3.10 | 3.90 | -235.02 | -98.49% | 456 | 10 | 15.72% |
| NDXP240425C17760000 | 4/24/2024 8:06 PM | 17760 | 7.00 | 2.75 | 3.60 | -13.40 | -65.69% | 37 | 2 | 15.99% |
| NDXP240425C17770000 | 4/24/2024 8:05 PM | 17770 | 10.00 | 2.45 | 3.20 | -7.83 | -43.91% | 28 | 2 | 16.12% |
| NDXP240425C17800000 | 4/24/2024 8:14 PM | 17800 | 2.07 | 1.75 | 2.40 | -12.93 | -86.20% | 499 | 6 | 16.73% |
| NDXP240425C17820000 | 4/24/2024 7:58 PM | 17820 | 8.00 | 1.40 | 2.00 | -207.68 | -96.29% | 12 | 1 | 17.14% |
| NDXP240425C17825000 | 4/24/2024 7:59 PM | 17825 | 5.70 | 1.35 | 1.95 | -11.75 | -67.34% | 41 | 1 | 17.30% |
| NDXP240425C17830000 | 4/24/2024 7:41 PM | 17830 | 6.65 | 1.25 | 1.85 | -9.29 | -58.28% | 12 | 1 | 17.39% |
| NDXP240425C17880000 | 4/24/2024 7:32 PM | 17880 | 3.90 | 0.75 | 1.30 | -6.20 | -61.39% | 4 | 3 | 18.64% |
| NDXP240425C17900000 | 4/24/2024 8:13 PM | 17900 | 0.75 | 0.65 | 0.85 | -8.52 | -91.91% | 492 | 4 | 18.36% |
| NDXP240425C17920000 | 4/24/2024 8:06 PM | 17920 | 4.75 | 0.55 | 1.05 | -16.20 | -77.33% | 46 | 2 | 19.77% |
| NDXP240425C17930000 | 4/24/2024 8:06 PM | 17930 | 4.71 | 0.50 | 1.00 | -2.38 | -33.57% | 20 | 5 | 20.06% |
| NDXP240425C17950000 | 4/24/2024 8:11 PM | 17950 | 0.70 | 0.40 | 0.95 | -2.50 | -78.12% | 35 | 10 | 20.75% |
| NDXP240425C17960000 | 4/24/2024 7:33 PM | 17960 | 1.85 | 0.40 | 0.90 | -0.60 | -24.49% | 3 | 1 | 21.01% |
| NDXP240425C17975000 | 4/24/2024 7:49 PM | 17975 | 1.85 | 0.35 | 0.85 | -3.05 | -62.24% | 33 | 9 | 21.46% |
| NDXP240425C17980000 | 4/24/2024 8:06 PM | 17980 | 4.16 | 0.35 | 0.85 | 1.96 | 89.09% | 55 | 1 | 21.67% |
| NDXP240425C17990000 | 4/24/2024 8:11 PM | 17990 | 0.75 | 0.35 | 0.75 | -329.15 | -99.77% | 8 | 1 | 21.72% |
| NDXP240425C18000000 | 4/24/2024 8:11 PM | 18000 | 0.70 | 0.30 | 0.70 | -3.31 | -82.54% | 67 | 17 | 21.92% |
| NDXP240425C18025000 | 4/24/2024 7:40 PM | 18025 | 1.15 | 0.25 | 0.75 | -454.54 | -99.75% | 48 | 1 | 23.11% |
| NDXP240425C18040000 | 4/24/2024 7:59 PM | 18040 | 1.03 | 0.25 | 0.75 | -0.42 | -28.97% | 18 | 20 | 23.71% |
| NDXP240425C18050000 | 4/24/2024 8:06 PM | 18050 | 3.92 | 0.25 | 0.75 | -15.48 | -79.79% | 29 | 13 | 24.11% |
| NDXP240425C18075000 | 4/24/2024 4:16 PM | 18075 | 1.20 | 0.20 | 0.70 | -0.92 | -43.40% | 3 | 7 | 24.88% |
| NDXP240425C18100000 | 4/24/2024 7:49 PM | 18100 | 0.95 | 0.15 | 0.65 | -0.81 | -46.02% | 52 | 5 | 25.62% |
| NDXP240425C18110000 | 4/24/2024 5:47 PM | 18110 | 1.07 | 0.15 | 0.65 | -1.88 | -63.73% | 4 | 3 | 26.00% |
| NDXP240425C18125000 | 4/24/2024 8:06 PM | 18125 | 2.66 | 0.15 | 0.65 | -345.34 | -99.24% | 22 | 1 | 26.58% |
| NDXP240425C18150000 | 4/24/2024 8:06 PM | 18150 | 2.61 | 0.15 | 0.60 | -263.46 | -99.02% | 57 | 4 | 27.27% |
| NDXP240425C18175000 | 4/24/2024 7:13 PM | 18175 | 0.72 | 0.10 | 0.60 | -0.56 | -43.75% | 18 | 1 | 28.22% |
| NDXP240425C18200000 | 4/24/2024 7:59 PM | 18200 | 0.70 | 0.10 | 0.55 | -0.39 | -35.78% | 212 | 10 | 28.87% |
| NDXP240425C18225000 | 4/24/2024 6:49 PM | 18225 | 0.52 | 0.05 | 0.55 | -220.88 | -99.77% | 2 | 1 | 29.80% |
| NDXP240425C18250000 | 4/24/2024 8:02 PM | 18250 | 0.75 | 0.05 | 0.55 | -15.60 | -95.41% | 45 | 12 | 30.71% |
| NDXP240425C18275000 | 4/24/2024 1:36 PM | 18275 | 0.90 | 0.05 | 0.55 | -16.55 | -94.84% | 4 | 3 | 31.63% |
| NDXP240425C18290000 | 4/18/2024 6:09 PM | 18290 | 5.10 | 0.05 | 0.50 | 0.00 | 0.00% | - | 12 | 31.84% |
| NDXP240425C18300000 | 4/24/2024 2:43 PM | 18300 | 0.82 | 0.05 | 0.50 | 0.27 | 49.09% | 349 | 20 | 32.20% |
| NDXP240425C18310000 | 4/18/2024 6:11 PM | 18310 | 4.59 | 0.05 | 0.50 | 0.00 | 0.00% | - | 13 | 32.57% |
| NDXP240425C18320000 | 4/18/2024 6:11 PM | 18320 | 4.44 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 32.92% |
| NDXP240425C18330000 | 4/24/2024 1:52 PM | 18330 | 0.70 | 0.00 | 0.50 | -3.57 | -83.61% | 4 | 5 | 33.29% |
| NDXP240425C18350000 | 4/24/2024 7:34 PM | 18350 | 0.39 | 0.00 | 0.50 | -0.23 | -37.10% | 3 | 37 | 34.01% |
| NDXP240425C18360000 | 4/18/2024 1:32 PM | 18360 | 6.48 | 0.00 | 0.50 | 0.00 | 0.00% | - | 30 | 34.36% |
| NDXP240425C18370000 | 4/18/2024 1:32 PM | 18370 | 6.23 | 0.00 | 0.50 | 0.00 | 0.00% | - | 23 | 34.72% |
| NDXP240425C18375000 | 4/24/2024 2:56 PM | 18375 | 0.63 | 0.00 | 0.50 | -4.37 | -87.40% | 1 | 4 | 34.90% |
| NDXP240425C18380000 | 4/18/2024 1:33 PM | 18380 | 5.70 | 0.00 | 0.45 | 0.00 | 0.00% | - | 13 | 34.68% |
| NDXP240425C18390000 | 4/18/2024 1:33 PM | 18390 | 5.45 | 0.00 | 0.45 | 0.00 | 0.00% | 7 | 8 | 35.03% |
| NDXP240425C18400000 | 4/24/2024 8:04 PM | 18400 | 0.15 | 0.00 | 0.45 | -14.85 | -99.00% | 15 | 0 | 35.39% |
| NDXP240425C18425000 | 4/17/2024 3:04 PM | 18425 | 13.25 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 1 | 36.27% |
| NDXP240425C18450000 | 4/12/2024 2:45 PM | 18450 | 103.82 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 2 | 37.15% |
| NDXP240425C18475000 | 4/19/2024 3:11 PM | 18475 | 1.30 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 20 | 38.01% |
| NDXP240425C18480000 | 4/15/2024 2:23 PM | 18480 | 64.83 | 0.00 | 0.45 | 0.00 | 0.00% | - | 5 | 38.20% |
| NDXP240425C18500000 | 4/24/2024 7:43 PM | 18500 | 0.52 | 0.00 | 0.45 | 0.09 | 20.93% | 17 | 18 | 38.89% |
| NDXP240425C18550000 | 4/24/2024 4:14 PM | 18550 | 0.29 | 0.00 | 0.40 | 0.09 | 45.00% | 2 | 4 | 40.14% |
| NDXP240425C18560000 | 4/17/2024 1:50 PM | 18560 | 9.20 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 40.48% |
| NDXP240425C18575000 | 4/17/2024 3:14 PM | 18575 | 5.30 | 0.00 | 0.40 | 0.00 | 0.00% | - | 0 | 40.99% |
| NDXP240425C18600000 | 4/24/2024 6:49 PM | 18600 | 0.32 | 0.00 | 0.40 | -1.47 | -82.12% | 1 | 61 | 41.83% |
| NDXP240425C18625000 | 4/24/2024 3:57 PM | 18625 | 0.25 | 0.00 | 0.40 | -1.40 | -84.85% | 3 | 1 | 42.68% |
| NDXP240425C18640000 | 4/16/2024 1:41 PM | 18640 | 11.05 | 0.00 | 0.40 | 0.00 | 0.00% | - | 0 | 43.19% |
| NDXP240425C18650000 | 4/15/2024 5:28 PM | 18650 | 13.80 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 43.53% |
| NDXP240425C18700000 | 4/17/2024 1:32 PM | 18700 | 6.15 | 0.00 | 0.40 | 0.00 | 0.00% | - | 23 | 45.19% |
| NDXP240425C18725000 | 4/24/2024 2:43 PM | 18725 | 0.15 | 0.00 | 0.40 | -5.30 | -97.25% | 2 | 35 | 46.05% |
| NDXP240425C18750000 | 4/24/2024 1:37 PM | 18750 | 0.27 | 0.00 | 0.35 | -4.12 | -93.85% | 4 | 20 | 46.27% |
| NDXP240425C18760000 | 4/17/2024 1:36 PM | 18760 | 4.22 | 0.00 | 0.35 | 0.00 | 0.00% | - | 2 | 46.58% |
| NDXP240425C18775000 | 4/17/2024 1:32 PM | 18775 | 4.33 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 47.07% |
| NDXP240425C18790000 | 4/17/2024 1:32 PM | 18790 | 4.08 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 47.58% |
| NDXP240425C18800000 | 4/24/2024 2:43 PM | 18800 | 0.15 | 0.00 | 0.35 | -1.00 | -86.96% | 4 | 20 | 47.90% |
| NDXP240425C18825000 | 4/24/2024 3:22 PM | 18825 | 0.23 | 0.00 | 0.35 | -1.00 | -81.30% | 3 | 21 | 48.73% |
| NDXP240425C18850000 | 4/17/2024 1:49 PM | 18850 | 2.54 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 13 | 49.54% |
| NDXP240425C18875000 | 4/12/2024 4:11 PM | 18875 | 18.50 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 50.34% |
| NDXP240425C18900000 | 4/24/2024 7:43 PM | 18900 | 0.05 | 0.00 | 0.10 | -0.96 | -95.05% | 5 | 3 | 45.85% |
| NDXP240425C18950000 | 4/24/2024 6:08 PM | 18950 | 0.05 | 0.00 | 0.05 | -0.49 | -90.74% | 2 | 4 | 44.92% |
| NDXP240425C18975000 | 4/16/2024 3:46 PM | 18975 | 2.27 | 0.00 | 0.35 | 0.00 | 0.00% | - | 2 | 50.34% |
| NDXP240425C19025000 | 4/19/2024 4:44 PM | 19025 | 0.42 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 5 | 51.86% |
| NDXP240425C19050000 | 4/24/2024 4:21 PM | 19050 | 0.05 | 0.00 | 0.05 | -1.34 | -96.40% | 3 | 2 | 47.66% |
| NDXP240425C19100000 | 4/18/2024 7:16 PM | 19100 | 0.79 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 54.10% |
| NDXP240425C19250000 | 4/8/2024 1:30 PM | 19250 | 10.80 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 57.86% |
| 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 | 0.10 | 0.15 | -0.27 | -67.50% | 46 | 8 | 70.12% |
| NDXP240425P15650000 | 4/19/2024 1:31 PM | 15650 | 5.40 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 71.05% |
| NDXP240425P15875000 | 4/17/2024 8:09 PM | 15875 | 5.36 | 0.00 | 0.40 | 0.00 | 0.00% | - | 2 | 62.79% |
| NDXP240425P16025000 | 4/17/2024 8:09 PM | 16025 | 6.25 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 3 | 57.28% |
| NDXP240425P16100000 | 4/24/2024 1:42 PM | 16100 | 0.40 | 0.00 | 0.45 | -0.80 | -66.67% | 3 | 53 | 55.08% |
| NDXP240425P16125000 | 4/18/2024 1:35 PM | 16125 | 6.76 | 0.00 | 0.45 | 0.00 | 0.00% | - | 51 | 54.18% |
| NDXP240425P16200000 | 4/23/2024 2:27 PM | 16200 | 0.98 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 12 | 51.42% |
| NDXP240425P16225000 | 4/17/2024 2:53 PM | 16225 | 8.09 | 0.00 | 0.45 | 0.00 | 0.00% | - | 25 | 50.49% |
| NDXP240425P16250000 | 4/24/2024 1:46 PM | 16250 | 0.40 | 0.00 | 0.45 | -4.70 | -92.16% | 1 | 26 | 52.95% |
| NDXP240425P16300000 | 4/23/2024 6:38 PM | 16300 | 0.85 | 0.00 | 0.45 | 0.00 | 0.00% | 27 | 19 | 51.00% |
| NDXP240425P16325000 | 4/16/2024 3:45 PM | 16325 | 12.60 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 50.56% |
| NDXP240425P16350000 | 4/23/2024 2:27 PM | 16350 | 1.23 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 30 | 49.59% |
| NDXP240425P16375000 | 4/17/2024 7:40 PM | 16375 | 10.82 | 0.00 | 0.50 | 0.00 | 0.00% | - | 16 | 48.61% |
| NDXP240425P16400000 | 4/23/2024 7:37 PM | 16400 | 1.05 | 0.05 | 0.50 | 0.00 | 0.00% | 26 | 43 | 47.61% |
| NDXP240425P16425000 | 4/24/2024 8:12 PM | 16425 | 0.30 | 0.05 | 0.50 | -3.30 | -91.67% | 22 | 27 | 46.63% |
| NDXP240425P16450000 | 4/24/2024 7:37 PM | 16450 | 0.46 | 0.05 | 0.55 | -16.24 | -97.25% | 20 | 9 | 46.12% |
| NDXP240425P16475000 | 4/24/2024 7:57 PM | 16475 | 0.40 | 0.05 | 0.55 | -6.56 | -94.25% | 1 | 4 | 45.12% |
| NDXP240425P16500000 | 4/24/2024 3:32 PM | 16500 | 0.65 | 0.05 | 0.55 | -0.10 | -13.33% | 36 | 34 | 44.13% |
| NDXP240425P16550000 | 4/24/2024 4:20 PM | 16550 | 0.69 | 0.10 | 0.60 | -0.01 | -1.43% | 6 | 24 | 42.54% |
| NDXP240425P16570000 | 4/22/2024 4:00 PM | 16570 | 18.22 | 0.10 | 0.60 | 0.00 | 0.00% | 2 | 1 | 41.74% |
| NDXP240425P16575000 | 4/17/2024 1:34 PM | 16575 | 0.40 | 0.10 | 0.60 | -11.65 | -96.68% | 1 | 13 | 41.54% |
| NDXP240425P16600000 | 4/24/2024 5:06 PM | 16600 | 0.63 | 0.15 | 0.65 | -0.87 | -58.00% | 7 | 128 | 40.89% |
| NDXP240425P16625000 | 4/24/2024 7:43 PM | 16625 | 0.62 | 0.15 | 0.65 | -48.88 | -98.75% | 14 | 43 | 39.88% |
| NDXP240425P16650000 | 4/24/2024 7:51 PM | 16650 | 0.45 | 0.20 | 0.70 | -3.70 | -89.16% | 3 | 3 | 39.20% |
| NDXP240425P16660000 | 4/22/2024 1:30 PM | 16660 | 28.00 | 0.20 | 0.70 | 0.00 | 0.00% | 1 | 0 | 38.79% |
| NDXP240425P16700000 | 4/24/2024 6:28 PM | 16700 | 0.58 | 0.25 | 0.75 | -1.52 | -72.38% | 21 | 98 | 37.46% |
| NDXP240425P16800000 | 4/24/2024 8:03 PM | 16800 | 0.89 | 0.45 | 0.95 | -1.26 | -58.60% | 15 | 7 | 34.31% |
| NDXP240425P16810000 | 4/24/2024 7:44 PM | 16810 | 0.76 | 0.45 | 1.00 | -6.84 | -90.00% | 6 | 2 | 34.11% |
| NDXP240425P16825000 | 4/24/2024 8:06 PM | 16825 | 5.79 | 0.55 | 1.05 | 0.64 | 12.43% | 21 | 2 | 33.68% |
| NDXP240425P16840000 | 4/24/2024 6:50 PM | 16840 | 0.94 | 0.60 | 1.10 | -117.38 | -99.21% | 12 | 1 | 33.23% |
| NDXP240425P16875000 | 4/24/2024 7:49 PM | 16875 | 0.85 | 0.75 | 1.30 | -35.95 | -97.69% | 8 | 1 | 32.43% |
| NDXP240425P16900000 | 4/24/2024 8:10 PM | 16900 | 1.05 | 1.00 | 1.45 | -5.50 | -83.97% | 231 | 22 | 31.81% |
| NDXP240425P16950000 | 4/24/2024 7:36 PM | 16950 | 1.25 | 1.40 | 1.95 | -55.85 | -97.81% | 58 | 2 | 30.87% |
| NDXP240425P16975000 | 4/24/2024 8:06 PM | 16975 | 5.62 | 1.70 | 2.30 | -2.73 | -32.69% | 77 | 10 | 30.47% |
| NDXP240425P17000000 | 4/24/2024 8:14 PM | 17000 | 2.60 | 2.10 | 2.55 | -7.06 | -73.08% | 379 | 24 | 29.77% |
| NDXP240425P17025000 | 4/24/2024 8:07 PM | 17025 | 4.00 | 2.70 | 3.40 | -81.00 | -95.29% | 19 | 4 | 29.98% |
| NDXP240425P17040000 | 4/24/2024 8:05 PM | 17040 | 6.88 | 3.10 | 3.90 | -184.67 | -96.41% | 8 | 3 | 29.95% |
| NDXP240425P17050000 | 4/24/2024 8:05 PM | 17050 | 7.45 | 3.40 | 4.20 | -3.90 | -34.36% | 68 | 9 | 29.84% |
| NDXP240425P17090000 | 4/24/2024 5:22 PM | 17090 | 2.76 | 5.10 | 6.20 | -12.69 | -82.14% | 6 | 5 | 29.99% |
| NDXP240425P17100000 | 4/24/2024 8:14 PM | 17100 | 6.00 | 5.60 | 6.70 | -9.10 | -60.26% | 69 | 22 | 29.92% |
| NDXP240425P17125000 | 4/24/2024 7:39 PM | 17125 | 4.00 | 7.30 | 8.60 | -21.15 | -84.10% | 23 | 5 | 30.16% |
| NDXP240425P17160000 | 4/24/2024 8:09 PM | 17160 | 11.60 | 10.30 | 11.70 | -208.40 | -94.73% | 37 | 1 | 30.33% |
| NDXP240425P17170000 | 4/24/2024 7:54 PM | 17170 | 5.55 | 11.30 | 12.80 | -18.95 | -77.35% | 13 | 21 | 30.42% |
| NDXP240425P17175000 | 4/24/2024 4:23 PM | 17175 | 17.05 | 11.90 | 13.30 | -157.01 | -90.20% | 2 | 1 | 30.42% |
| NDXP240425P17180000 | 4/23/2024 6:14 PM | 17180 | 25.40 | 12.50 | 14.10 | 0.00 | 0.00% | 15 | 14 | 30.59% |
| NDXP240425P17190000 | 4/24/2024 8:08 PM | 17190 | 20.30 | 13.70 | 15.40 | -7.00 | -25.64% | 5 | 6 | 30.70% |
| NDXP240425P17200000 | 4/24/2024 8:14 PM | 17200 | 15.40 | 15.00 | 16.80 | -12.90 | -45.58% | 244 | 47 | 30.81% |
| NDXP240425P17210000 | 4/24/2024 7:31 PM | 17210 | 8.00 | 16.50 | 18.30 | -22.30 | -73.60% | 9 | 10 | 30.93% |
| NDXP240425P17225000 | 4/24/2024 7:24 PM | 17225 | 8.75 | 18.80 | 20.80 | -20.50 | -70.09% | 11 | 5 | 31.15% |
| NDXP240425P17250000 | 4/24/2024 8:05 PM | 17250 | 25.59 | 23.30 | 25.50 | -8.46 | -24.85% | 86 | 13 | 31.50% |
| NDXP240425P17260000 | 4/24/2024 8:05 PM | 17260 | 21.33 | 25.30 | 27.60 | -122.97 | -85.22% | 4 | 6 | 31.66% |
| NDXP240425P17270000 | 4/24/2024 7:56 PM | 17270 | 12.70 | 27.40 | 29.80 | -27.45 | -68.37% | 18 | 4 | 31.80% |
| NDXP240425P17275000 | 4/24/2024 8:10 PM | 17275 | 31.05 | 28.60 | 31.00 | -174.22 | -84.87% | 33 | 2 | 31.90% |
| NDXP240425P17300000 | 4/24/2024 8:13 PM | 17300 | 34.30 | 34.70 | 37.30 | -12.25 | -26.32% | 219 | 11 | 32.31% |
| NDXP240425P17325000 | 4/24/2024 7:56 PM | 17325 | 18.85 | 41.90 | 45.20 | -30.51 | -61.81% | 18 | 12 | 33.00% |
| NDXP240425P17330000 | 4/24/2024 8:14 PM | 17330 | 43.80 | 43.40 | 46.80 | -11.00 | -20.07% | 26 | 4 | 33.11% |
| NDXP240425P17350000 | 4/24/2024 8:00 PM | 17350 | 28.22 | 50.20 | 53.70 | -35.78 | -55.91% | 48 | 5 | 33.59% |
| NDXP240425P17360000 | 4/24/2024 7:10 PM | 17360 | 26.49 | 53.80 | 57.40 | -34.06 | -56.25% | 31 | 4 | 33.84% |
| NDXP240425P17375000 | 4/24/2024 8:07 PM | 17375 | 57.83 | 59.70 | 63.40 | -6.87 | -10.62% | 17 | 14 | 34.28% |
| NDXP240425P17380000 | 4/24/2024 8:10 PM | 17380 | 60.10 | 61.80 | 65.50 | -9.05 | -13.09% | 13 | 5 | 34.43% |
| NDXP240425P17390000 | 4/23/2024 2:35 PM | 17390 | 44.15 | 66.00 | 69.80 | -51.45 | -53.82% | 3 | 9 | 34.73% |
| NDXP240425P17400000 | 4/24/2024 7:40 PM | 17400 | 34.60 | 70.40 | 74.30 | -37.98 | -52.33% | 13 | 6 | 35.05% |
| NDXP240425P17410000 | 4/24/2024 8:05 PM | 17410 | 54.80 | 75.10 | 79.00 | -27.80 | -33.66% | 4 | 2 | 35.39% |
| NDXP240425P17420000 | 4/24/2024 6:12 PM | 17420 | 45.50 | 79.90 | 83.90 | -40.65 | -47.19% | 4 | 2 | 35.74% |
| NDXP240425P17425000 | 4/24/2024 8:04 PM | 17425 | 43.10 | 82.40 | 86.50 | -68.45 | -61.36% | 33 | 1 | 35.94% |
| NDXP240425P17440000 | 4/24/2024 7:42 PM | 17440 | 45.40 | 88.80 | 99.50 | -62.56 | -57.95% | 8 | 1 | 37.96% |
| NDXP240425P17450000 | 4/24/2024 7:57 PM | 17450 | 49.10 | 94.30 | 104.30 | -44.06 | -47.29% | 37 | 3 | 38.16% |
| NDXP240425P17460000 | 4/24/2024 8:01 PM | 17460 | 53.62 | 100.00 | 110.40 | -44.23 | -45.20% | 13 | 3 | 38.68% |
| NDXP240425P17470000 | 4/24/2024 7:47 PM | 17470 | 55.04 | 100.00 | 116.20 | -35.77 | -39.39% | 42 | 11 | 39.08% |
| NDXP240425P17475000 | 4/24/2024 8:01 PM | 17475 | 58.97 | 103.10 | 119.10 | -40.74 | -40.86% | 14 | 9 | 39.27% |
| NDXP240425P17480000 | 4/24/2024 6:59 PM | 17480 | 82.20 | 106.20 | 121.00 | -37.10 | -31.10% | 17 | 3 | 39.18% |
| NDXP240425P17490000 | 4/24/2024 7:55 PM | 17490 | 59.27 | 112.40 | 128.30 | -51.93 | -46.70% | 39 | 10 | 39.93% |
| NDXP240425P17500000 | 4/24/2024 8:05 PM | 17500 | 124.90 | 118.60 | 134.80 | 14.20 | 12.83% | 83 | 10 | 40.42% |
| NDXP240425P17540000 | 4/24/2024 8:13 PM | 17540 | 140.00 | 146.30 | 162.60 | -65.20 | -31.77% | 10 | 1 | 42.59% |
| NDXP240425P17550000 | 4/24/2024 7:53 PM | 17550 | 90.00 | 153.90 | 170.10 | -262.00 | -74.43% | 28 | 2 | 43.21% |
| NDXP240425P17560000 | 4/24/2024 3:08 PM | 17560 | 123.90 | 161.40 | 177.70 | -85.20 | -40.75% | 10 | 2 | 43.83% |
| NDXP240425P17570000 | 4/24/2024 4:45 PM | 17570 | 163.00 | 169.20 | 184.40 | -27.20 | -14.30% | 12 | 4 | 44.18% |
| NDXP240425P17575000 | 4/24/2024 6:09 PM | 17575 | 102.20 | 173.10 | 189.30 | -266.32 | -72.27% | 15 | 5 | 44.77% |
| NDXP240425P17580000 | 4/24/2024 7:47 PM | 17580 | 101.50 | 177.10 | 193.20 | -93.50 | -47.95% | 10 | 4 | 45.08% |
| NDXP240425P17600000 | 4/24/2024 7:08 PM | 17600 | 148.00 | 193.40 | 209.70 | -159.75 | -51.91% | 40 | 55 | 46.52% |
| NDXP240425P17610000 | 4/24/2024 5:45 PM | 17610 | 115.14 | 201.80 | 217.50 | -59.51 | -34.07% | 9 | 6 | 47.08% |
| NDXP240425P17625000 | 4/24/2024 7:22 PM | 17625 | 147.08 | 211.00 | 232.50 | -65.27 | -30.74% | 19 | 15 | 48.81% |
| NDXP240425P17630000 | 4/24/2024 6:29 PM | 17630 | 158.00 | 217.10 | 236.60 | -29.24 | -15.62% | 20 | 6 | 49.13% |
| NDXP240425P17650000 | 4/24/2024 7:10 PM | 17650 | 171.70 | 234.80 | 256.30 | -346.30 | -66.85% | 8 | 13 | 51.28% |
| NDXP240425P17675000 | 4/16/2024 1:41 PM | 17675 | 219.50 | 257.40 | 279.30 | 0.00 | 0.00% | 1 | 3 | 50.30% |
| NDXP240425P17700000 | 4/24/2024 7:43 PM | 17700 | 185.30 | 280.50 | 300.40 | -104.70 | -36.10% | 11 | 6 | 52.07% |
| NDXP240425P17710000 | 4/23/2024 1:46 PM | 17710 | 338.58 | 289.90 | 309.60 | 0.00 | 0.00% | 2 | 5 | 52.89% |
| NDXP240425P17720000 | 4/17/2024 1:30 PM | 17720 | 148.21 | 299.40 | 319.10 | -26.23 | -15.04% | 1 | 2 | 53.76% |
| NDXP240425P17725000 | 4/19/2024 4:42 PM | 17725 | 151.41 | 304.20 | 326.10 | -491.99 | -76.47% | 1 | 5 | 54.53% |
| NDXP240425P17740000 | 4/17/2024 3:14 PM | 17740 | 249.28 | 318.50 | 337.80 | 0.00 | 0.00% | - | 0 | 55.43% |
| NDXP240425P17750000 | 4/24/2024 3:41 PM | 17750 | 245.17 | 328.40 | 350.20 | -66.50 | -21.34% | 13 | 19 | 56.75% |
| NDXP240425P17775000 | 4/12/2024 4:10 PM | 17775 | 135.95 | 350.50 | 372.00 | 0.00 | 0.00% | 1 | 3 | 58.26% |
| NDXP240425P17800000 | 4/24/2024 7:25 PM | 17800 | 260.00 | 379.10 | 394.00 | -58.00 | -18.24% | 9 | 10 | 60.72% |
| NDXP240425P17810000 | 4/22/2024 7:29 PM | 17810 | 555.12 | 388.90 | 405.00 | 0.00 | 0.00% | 10 | 11 | 61.78% |
| NDXP240425P17820000 | 4/22/2024 7:16 PM | 17820 | 544.47 | 397.60 | 415.10 | 0.00 | 0.00% | 2 | 2 | 62.52% |
| NDXP240425P17825000 | 4/11/2024 3:22 PM | 17825 | 139.25 | 402.50 | 419.90 | 0.00 | 0.00% | - | 1 | 62.94% |
| NDXP240425P17850000 | 4/24/2024 5:55 PM | 17850 | 290.85 | 428.30 | 444.60 | 43.69 | 17.68% | 5 | 6 | 65.30% |
| NDXP240425P17875000 | 4/23/2024 1:42 PM | 17875 | 549.76 | 452.30 | 470.00 | 0.00 | 0.00% | 2 | 4 | 67.46% |
| NDXP240425P17900000 | 4/24/2024 3:50 PM | 17900 | 409.60 | 477.10 | 493.70 | -307.05 | -42.85% | 2 | 6 | 69.44% |
| NDXP240425P17925000 | 4/19/2024 6:34 PM | 17925 | 840.20 | 501.90 | 518.50 | 0.00 | 0.00% | 1 | 23 | 71.56% |
| NDXP240425P17940000 | 4/19/2024 6:45 PM | 17940 | 911.50 | 516.90 | 534.60 | 0.00 | 0.00% | 1 | 0 | 73.03% |
| NDXP240425P17950000 | 4/19/2024 6:45 PM | 17950 | 921.40 | 515.70 | 545.80 | 0.00 | 0.00% | 2 | 2 | 72.25% |
| NDXP240425P17970000 | 4/24/2024 4:10 PM | 17970 | 501.80 | 546.70 | 564.50 | -273.80 | -35.30% | 2 | 7 | 75.55% |
| NDXP240425P17975000 | 4/19/2024 2:58 PM | 17975 | 724.10 | 551.70 | 569.50 | 0.00 | 0.00% | 1 | 4 | 75.97% |
| NDXP240425P17990000 | 4/18/2024 2:45 PM | 17990 | 462.10 | 566.70 | 584.90 | 0.00 | 0.00% | 1 | 3 | 77.30% |
| NDXP240425P18000000 | 4/18/2024 2:45 PM | 18000 | 470.05 | 576.60 | 594.60 | 0.00 | 0.00% | 1 | 10 | 78.07% |
| NDXP240425P18025000 | 4/11/2024 4:18 PM | 18025 | 186.10 | 590.40 | 620.60 | 0.00 | 0.00% | - | 4 | 78.42% |
| NDXP240425P18030000 | 4/12/2024 6:32 PM | 18030 | 257.92 | 595.70 | 625.90 | 0.00 | 0.00% | 10 | 5 | 78.94% |
| NDXP240425P18075000 | 4/22/2024 5:21 PM | 18075 | 897.92 | 640.20 | 670.50 | 0.00 | 0.00% | 1 | 10 | 82.43% |
| NDXP240425P18100000 | 4/24/2024 4:59 PM | 18100 | 613.60 | 665.10 | 696.10 | -309.35 | -33.52% | 1 | 3 | 84.51% |
| NDXP240425P18125000 | 4/24/2024 4:59 PM | 18125 | 638.60 | 690.10 | 730.50 | -36.62 | -5.42% | 1 | 2 | 88.14% |
| NDXP240425P18140000 | 4/15/2024 1:30 PM | 18140 | 206.20 | 702.40 | 735.40 | 0.00 | 0.00% | - | 1 | 87.06% |
| NDXP240425P18150000 | 4/24/2024 3:22 PM | 18150 | 628.58 | 715.00 | 745.40 | 405.39 | 181.63% | 3 | 4 | 88.30% |
| NDXP240425P18160000 | 4/15/2024 1:30 PM | 18160 | 214.70 | 721.10 | 756.00 | 0.00 | 0.00% | - | 1 | 88.49% |
| NDXP240425P18175000 | 4/11/2024 7:48 PM | 18175 | 157.00 | 737.30 | 771.00 | 0.00 | 0.00% | - | 1 | 89.86% |
| NDXP240425P18200000 | 4/24/2024 3:41 PM | 18200 | 662.35 | 762.30 | 796.00 | -72.75 | -9.90% | 12 | 5 | 91.78% |
| NDXP240425P18220000 | 4/23/2024 1:31 PM | 18220 | 922.60 | 782.30 | 825.40 | 0.00 | 0.00% | 1 | 3 | 95.02% |
| NDXP240425P18225000 | 4/22/2024 1:38 PM | 18225 | 1,065.91 | 787.30 | 830.40 | 0.00 | 0.00% | 4 | 1 | 95.40% |
| NDXP240425P18230000 | 4/22/2024 1:31 PM | 18230 | 1,069.58 | 792.30 | 835.40 | 0.00 | 0.00% | 3 | 2 | 95.78% |
| NDXP240425P18240000 | 4/22/2024 1:31 PM | 18240 | 1,094.22 | 802.30 | 845.40 | 0.00 | 0.00% | 1 | 0 | 96.54% |
| NDXP240425P18250000 | 4/18/2024 1:31 PM | 18250 | 734.57 | 812.30 | 854.00 | 0.00 | 0.00% | 4 | 3 | 97.05% |
| NDXP240425P18260000 | 4/23/2024 4:52 PM | 18260 | 789.23 | 822.30 | 865.40 | 0.00 | 0.00% | 17 | 18 | 98.06% |
| NDXP240425P18270000 | 4/17/2024 2:03 PM | 18270 | 577.83 | 832.30 | 875.30 | 0.00 | 0.00% | - | 1 | 98.79% |
| NDXP240425P18275000 | 4/17/2024 1:31 PM | 18275 | 519.81 | 837.20 | 880.80 | 0.00 | 0.00% | 4 | 2 | 99.24% |
| NDXP240425P18280000 | 4/17/2024 1:30 PM | 18280 | 520.14 | 842.20 | 875.30 | 0.00 | 0.00% | - | 2 | 97.66% |
| NDXP240425P18290000 | 4/17/2024 1:30 PM | 18290 | 528.15 | 852.20 | 885.90 | 0.00 | 0.00% | - | 1 | 98.52% |
| 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 | 1,230.80 | 1,286.80 | 0.00 | 0.00% | - | 1 | 127.61% |
| 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
802.78
-0.07%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,977.87
-1.25%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
-49.78%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,653.93
-0.82%
^TWII TSEC weighted index
20,131.74
+2.72%
^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
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%