Nasdaq GIDS - Free Realtime Quote • USD
NASDAQ 100 (^NDX)
As of 11:32 AM 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 | 278.70 | 293.00 | 0.00 | 0.00% | 1 | 1 | 25.94% |
| NDXP240425C17075000 | 4/25/2024 2:17 PM | 17075 | 217.68 | 179.90 | 191.00 | 42.18 | 24.03% | 1 | 3 | 18.05% |
| NDXP240425C17100000 | 4/23/2024 6:48 PM | 17100 | 426.53 | 143.00 | 149.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDXP240425C17125000 | 4/22/2024 1:38 PM | 17125 | 176.90 | 134.50 | 142.20 | 0.00 | 0.00% | 6 | 4 | 15.02% |
| NDXP240425C17180000 | 4/25/2024 1:42 PM | 17180 | 80.65 | 79.50 | 84.40 | -94.95 | -54.07% | 1 | 1 | 9.63% |
| NDXP240425C17190000 | 4/25/2024 3:02 PM | 17190 | 85.80 | 74.20 | 77.40 | -234.30 | -73.20% | 11 | 2 | 9.96% |
| NDXP240425C17200000 | 4/25/2024 3:10 PM | 17200 | 84.00 | 73.20 | 75.90 | -270.18 | -76.28% | 51 | 27 | 11.90% |
| NDXP240425C17220000 | 4/25/2024 3:17 PM | 17220 | 55.00 | 55.80 | 57.40 | -78.20 | -54.42% | 139 | 0 | 10.35% |
| NDXP240425C17225000 | 4/25/2024 3:00 PM | 17225 | 55.70 | 53.80 | 55.40 | -103.73 | -65.06% | 39 | 4 | 10.69% |
| NDXP240425C17270000 | 4/25/2024 3:14 PM | 17270 | 39.00 | 38.80 | 40.30 | -158.60 | -80.26% | 42 | 2 | 13.14% |
| NDXP240425C17280000 | 4/25/2024 3:11 PM | 17280 | 40.00 | 32.20 | 33.40 | -200.93 | -83.40% | 38 | 4 | 12.41% |
| NDXP240425C17300000 | 4/25/2024 3:16 PM | 17300 | 22.70 | 24.20 | 25.30 | -233.30 | -90.15% | 298 | 12 | 12.24% |
| NDXP240425C17325000 | 4/25/2024 3:15 PM | 17325 | 18.00 | 15.40 | 16.40 | -189.19 | -91.31% | 82 | 1 | 11.78% |
| NDXP240425C17330000 | 4/25/2024 3:11 PM | 17330 | 19.95 | 13.80 | 14.90 | -106.70 | -84.25% | 123 | 3 | 11.68% |
| NDXP240425C17350000 | 4/25/2024 3:06 PM | 17350 | 13.70 | 10.10 | 11.10 | -93.70 | -87.24% | 362 | 3 | 11.85% |
| NDXP240425C17380000 | 4/25/2024 3:09 PM | 17380 | 7.90 | 6.20 | 6.90 | -176.95 | -95.73% | 91 | 35 | 12.06% |
| NDXP240425C17400000 | 4/25/2024 3:17 PM | 17400 | 4.70 | 4.50 | 5.00 | -170.30 | -96.13% | 507 | 16 | 12.24% |
| NDXP240425C17450000 | 4/25/2024 3:12 PM | 17450 | 3.08 | 2.30 | 2.65 | -66.56 | -95.58% | 157 | 31 | 13.23% |
| NDXP240425C17480000 | 4/25/2024 2:44 PM | 17480 | 2.45 | 1.60 | 1.95 | -84.55 | -97.18% | 18 | 6 | 13.97% |
| NDXP240425C17500000 | 4/25/2024 3:14 PM | 17500 | 1.50 | 1.10 | 1.45 | -45.51 | -96.81% | 514 | 18 | 14.21% |
| NDXP240425C17510000 | 4/25/2024 2:54 PM | 17510 | 0.80 | 0.90 | 1.25 | -98.40 | -99.19% | 29 | 10 | 14.33% |
| NDXP240425C17520000 | 4/25/2024 2:39 PM | 17520 | 1.70 | 0.85 | 1.15 | -96.90 | -98.28% | 27 | 13 | 14.60% |
| NDXP240425C17530000 | 4/25/2024 3:11 PM | 17530 | 0.85 | 0.75 | 1.10 | -30.90 | -97.32% | 34 | 38 | 14.96% |
| NDXP240425C17540000 | 4/25/2024 3:10 PM | 17540 | 0.70 | 0.75 | 1.10 | -32.15 | -97.87% | 18 | 14 | 15.41% |
| NDXP240425C17550000 | 4/25/2024 2:49 PM | 17550 | 0.70 | 0.55 | 0.85 | -26.30 | -97.41% | 61 | 47 | 15.27% |
| NDXP240425C17560000 | 4/25/2024 2:44 PM | 17560 | 1.05 | 0.45 | 0.80 | -76.60 | -98.65% | 12 | 29 | 15.57% |
| NDXP240425C17600000 | 4/25/2024 2:37 PM | 17600 | 0.65 | 0.30 | 0.65 | -17.35 | -96.39% | 70 | 52 | 16.81% |
| NDXP240425C17625000 | 4/25/2024 2:35 PM | 17625 | 0.56 | 0.20 | 0.60 | -12.44 | -95.69% | 8 | 11 | 17.66% |
| NDXP240425C17640000 | 4/24/2024 8:05 PM | 17640 | 19.27 | 0.25 | 0.55 | 0.00 | 0.00% | 26 | 11 | 18.07% |
| NDXP240425C17650000 | 4/25/2024 2:49 PM | 17650 | 0.48 | 0.20 | 0.55 | -10.12 | -95.47% | 45 | 115 | 18.48% |
| NDXP240425C17675000 | 4/25/2024 2:50 PM | 17675 | 0.40 | 0.15 | 0.50 | -7.65 | -95.03% | 13 | 23 | 19.25% |
| NDXP240425C17680000 | 4/25/2024 2:09 PM | 17680 | 0.60 | 0.15 | 0.45 | -28.59 | -97.94% | 6 | 16 | 19.20% |
| NDXP240425C17690000 | 4/25/2024 2:07 PM | 17690 | 0.55 | 0.15 | 0.45 | -9.35 | -94.44% | 5 | 3 | 19.59% |
| NDXP240425C17700000 | 4/25/2024 3:11 PM | 17700 | 0.32 | 0.20 | 0.45 | -5.78 | -94.75% | 38 | 27 | 19.98% |
| NDXP240425C17720000 | 4/25/2024 2:46 PM | 17720 | 0.35 | 0.10 | 0.35 | -4.90 | -93.33% | 8 | 9 | 20.17% |
| NDXP240425C17725000 | 4/25/2024 1:30 PM | 17725 | 0.39 | 0.10 | 0.40 | -4.26 | -91.61% | 5 | 11 | 20.68% |
| NDXP240425C17740000 | 4/25/2024 2:15 PM | 17740 | 0.35 | 0.10 | 0.40 | -3.65 | -91.25% | 11 | 15 | 21.25% |
| NDXP240425C17750000 | 4/25/2024 2:46 PM | 17750 | 0.15 | 0.00 | 0.35 | -3.45 | -95.83% | 45 | 107 | 21.30% |
| NDXP240425C17760000 | 4/24/2024 8:05 PM | 17760 | 0.40 | 0.10 | 0.40 | -6.60 | -94.29% | 1 | 19 | 22.01% |
| NDXP240425C17770000 | 4/25/2024 2:33 PM | 17770 | 0.38 | 0.10 | 0.40 | -9.62 | -96.20% | 6 | 15 | 22.39% |
| NDXP240425C17800000 | 4/25/2024 1:43 PM | 17800 | 0.39 | 0.00 | 0.35 | -1.68 | -81.16% | 8 | 120 | 23.17% |
| NDXP240425C17820000 | 4/24/2024 7:58 PM | 17820 | 8.00 | 0.05 | 0.35 | 0.00 | 0.00% | 12 | 7 | 23.91% |
| NDXP240425C17825000 | 4/24/2024 7:59 PM | 17825 | 5.70 | 0.00 | 0.35 | 0.00 | 0.00% | 41 | 18 | 24.10% |
| NDXP240425C17830000 | 4/24/2024 7:41 PM | 17830 | 6.65 | 0.00 | 0.35 | 0.00 | 0.00% | 12 | 10 | 24.29% |
| NDXP240425C17880000 | 4/25/2024 1:53 PM | 17880 | 0.26 | 0.00 | 0.35 | -3.64 | -93.33% | 4 | 4 | 26.12% |
| NDXP240425C17900000 | 4/25/2024 2:06 PM | 17900 | 0.10 | 0.00 | 0.30 | -0.65 | -86.67% | 13 | 136 | 26.42% |
| NDXP240425C17920000 | 4/24/2024 8:06 PM | 17920 | 0.26 | 0.00 | 0.35 | -4.49 | -94.53% | 5 | 30 | 27.59% |
| NDXP240425C17930000 | 4/24/2024 8:06 PM | 17930 | 4.71 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 22 | 27.49% |
| NDXP240425C17950000 | 4/25/2024 2:13 PM | 17950 | 0.21 | 0.05 | 0.30 | -0.49 | -70.00% | 7 | 41 | 28.21% |
| NDXP240425C17960000 | 4/25/2024 1:33 PM | 17960 | 0.15 | 0.00 | 0.30 | -1.70 | -91.89% | 2 | 3 | 28.57% |
| NDXP240425C17975000 | 4/25/2024 1:34 PM | 17975 | 0.22 | 0.00 | 0.25 | -1.63 | -88.11% | 1 | 29 | 28.57% |
| NDXP240425C17980000 | 4/24/2024 8:06 PM | 17980 | 4.16 | 0.05 | 0.30 | 0.00 | 0.00% | 55 | 55 | 29.27% |
| NDXP240425C17990000 | 4/24/2024 8:11 PM | 17990 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 8 | 29.09% |
| NDXP240425C18000000 | 4/25/2024 1:52 PM | 18000 | 0.30 | 0.05 | 0.20 | -0.40 | -57.14% | 13 | 70 | 28.81% |
| NDXP240425C18025000 | 4/24/2024 7:41 PM | 18025 | 0.20 | 0.15 | 0.30 | -0.95 | -45.24% | 3 | 44 | 30.86% |
| NDXP240425C18040000 | 4/24/2024 7:59 PM | 18040 | 1.03 | 0.00 | 0.25 | 0.00 | 0.00% | 18 | 29 | 30.84% |
| NDXP240425C18050000 | 4/25/2024 2:57 PM | 18050 | 0.20 | 0.05 | 0.30 | -3.72 | -94.66% | 6 | 38 | 31.74% |
| NDXP240425C18075000 | 4/24/2024 4:16 PM | 18075 | 1.20 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 9 | 32.03% |
| NDXP240425C18100000 | 4/25/2024 2:00 PM | 18100 | 0.15 | 0.00 | 0.25 | -0.80 | -84.21% | 1 | 48 | 32.89% |
| NDXP240425C18110000 | 4/24/2024 5:47 PM | 18110 | 1.07 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 7 | 33.23% |
| NDXP240425C18125000 | 4/24/2024 8:06 PM | 18125 | 2.66 | 0.00 | 0.25 | 0.00 | 0.00% | 22 | 22 | 33.74% |
| NDXP240425C18150000 | 4/24/2024 8:06 PM | 18150 | 0.25 | 0.00 | 0.25 | -2.36 | -90.42% | 5 | 50 | 34.60% |
| NDXP240425C18175000 | 4/24/2024 7:13 PM | 18175 | 0.72 | 0.00 | 0.30 | 0.00 | 0.00% | 18 | 15 | 36.08% |
| NDXP240425C18200000 | 4/25/2024 1:54 PM | 18200 | 0.10 | 0.05 | 0.25 | -0.60 | -85.71% | 20 | 192 | 36.28% |
| NDXP240425C18225000 | 4/24/2024 6:49 PM | 18225 | 0.52 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 3 | 37.13% |
| NDXP240425C18250000 | 4/25/2024 2:03 PM | 18250 | 0.20 | 0.00 | 0.25 | -0.55 | -73.33% | 5 | 43 | 37.96% |
| NDXP240425C18275000 | 4/24/2024 1:36 PM | 18275 | 0.90 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 7 | 37.99% |
| NDXP240425C18290000 | 4/18/2024 6:09 PM | 18290 | 5.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 12 | 39.31% |
| NDXP240425C18300000 | 4/24/2024 2:43 PM | 18300 | 0.82 | 0.00 | 0.25 | 0.00 | 0.00% | 349 | 365 | 39.62% |
| NDXP240425C18310000 | 4/18/2024 6:11 PM | 18310 | 4.59 | 0.00 | 0.30 | 0.00 | 0.00% | - | 13 | 40.67% |
| NDXP240425C18320000 | 4/18/2024 6:11 PM | 18320 | 4.44 | 0.00 | 0.20 | 0.00 | 0.00% | - | 5 | 39.48% |
| NDXP240425C18330000 | 4/24/2024 1:52 PM | 18330 | 0.70 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 9 | 40.63% |
| NDXP240425C18350000 | 4/24/2024 7:34 PM | 18350 | 0.39 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 37 | 40.45% |
| NDXP240425C18360000 | 4/18/2024 1:32 PM | 18360 | 6.48 | 0.00 | 0.20 | 0.00 | 0.00% | - | 30 | 40.77% |
| NDXP240425C18370000 | 4/18/2024 1:32 PM | 18370 | 6.23 | 0.00 | 0.20 | 0.00 | 0.00% | - | 23 | 41.11% |
| NDXP240425C18375000 | 4/24/2024 2:56 PM | 18375 | 0.63 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 42.11% |
| NDXP240425C18380000 | 4/18/2024 1:33 PM | 18380 | 5.70 | 0.00 | 0.20 | 0.00 | 0.00% | - | 13 | 41.41% |
| NDXP240425C18390000 | 4/18/2024 1:33 PM | 18390 | 5.45 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 8 | 41.75% |
| NDXP240425C18400000 | 4/24/2024 8:04 PM | 18400 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 15 | 9 | 42.94% |
| NDXP240425C18425000 | 4/17/2024 3:04 PM | 18425 | 13.25 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 42.87% |
| NDXP240425C18450000 | 4/12/2024 2:45 PM | 18450 | 103.82 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 43.68% |
| NDXP240425C18475000 | 4/19/2024 3:11 PM | 18475 | 1.30 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 20 | 44.48% |
| NDXP240425C18480000 | 4/15/2024 2:23 PM | 18480 | 64.83 | 0.00 | 0.20 | 0.00 | 0.00% | - | 5 | 44.63% |
| NDXP240425C18500000 | 4/25/2024 2:41 PM | 18500 | 0.05 | 0.00 | 0.20 | -0.47 | -90.38% | 11 | 32 | 45.26% |
| NDXP240425C18550000 | 4/24/2024 4:14 PM | 18550 | 0.29 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 46.88% |
| NDXP240425C18560000 | 4/17/2024 1:50 PM | 18560 | 9.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 47.17% |
| NDXP240425C18575000 | 4/17/2024 3:14 PM | 18575 | 5.30 | 0.00 | 0.20 | 0.00 | 0.00% | - | 0 | 47.66% |
| NDXP240425C18600000 | 4/24/2024 6:49 PM | 18600 | 0.32 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 62 | 48.44% |
| NDXP240425C18625000 | 4/24/2024 3:57 PM | 18625 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 4 | 49.22% |
| NDXP240425C18640000 | 4/16/2024 1:41 PM | 18640 | 11.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 0 | 49.71% |
| NDXP240425C18650000 | 4/15/2024 5:28 PM | 18650 | 13.80 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| NDXP240425C18700000 | 4/17/2024 1:32 PM | 18700 | 6.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 23 | 51.56% |
| NDXP240425C18725000 | 4/24/2024 2:43 PM | 18725 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 37 | 52.34% |
| NDXP240425C18750000 | 4/24/2024 1:37 PM | 18750 | 0.27 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 21 | 50.20% |
| NDXP240425C18760000 | 4/17/2024 1:36 PM | 18760 | 4.22 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 50.49% |
| NDXP240425C18775000 | 4/17/2024 1:32 PM | 18775 | 4.33 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 50.88% |
| NDXP240425C18790000 | 4/17/2024 1:32 PM | 18790 | 4.08 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 51.37% |
| NDXP240425C18800000 | 4/24/2024 2:43 PM | 18800 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 24 | 51.66% |
| NDXP240425C18825000 | 4/24/2024 3:22 PM | 18825 | 0.23 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 21 | 52.34% |
| NDXP240425C18850000 | 4/17/2024 1:49 PM | 18850 | 2.54 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 13 | 54.10% |
| NDXP240425C18875000 | 4/12/2024 4:11 PM | 18875 | 18.50 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 54.79% |
| NDXP240425C18900000 | 4/24/2024 7:43 PM | 18900 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 54.59% |
| NDXP240425C18950000 | 4/24/2024 6:08 PM | 18950 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 56.06% |
| NDXP240425C18975000 | 4/16/2024 3:46 PM | 18975 | 2.27 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 56.74% |
| NDXP240425C19025000 | 4/19/2024 4:44 PM | 19025 | 0.42 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 52.73% |
| NDXP240425C19050000 | 4/24/2024 4:21 PM | 19050 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 58.89% |
| NDXP240425C19100000 | 4/18/2024 7:16 PM | 19100 | 0.79 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 54.69% |
| NDXP240425C19250000 | 4/8/2024 1:30 PM | 19250 | 10.80 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 64.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240425P15600000 | 4/25/2024 1:43 PM | 15600 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 28 | 52 | 54.69% |
| NDXP240425P15650000 | 4/19/2024 1:31 PM | 15650 | 5.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 58.59% |
| NDXP240425P15875000 | 4/17/2024 8:09 PM | 15875 | 5.36 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 50.68% |
| NDXP240425P16025000 | 4/17/2024 8:09 PM | 16025 | 6.25 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 48.12% |
| NDXP240425P16100000 | 4/24/2024 1:42 PM | 16100 | 0.40 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 55 | 45.34% |
| NDXP240425P16125000 | 4/18/2024 1:35 PM | 16125 | 6.76 | 0.00 | 0.20 | 0.00 | 0.00% | - | 51 | 44.41% |
| NDXP240425P16200000 | 4/23/2024 2:27 PM | 16200 | 0.98 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 12 | 42.48% |
| NDXP240425P16225000 | 4/17/2024 2:53 PM | 16225 | 8.09 | 0.00 | 0.30 | 0.00 | 0.00% | - | 25 | 42.29% |
| NDXP240425P16250000 | 4/24/2024 1:46 PM | 16250 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 27 | 40.60% |
| NDXP240425P16300000 | 4/23/2024 6:38 PM | 16300 | 0.85 | 0.10 | 0.30 | 0.00 | 0.00% | 27 | 19 | 39.40% |
| NDXP240425P16325000 | 4/16/2024 3:45 PM | 16325 | 12.60 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 37.77% |
| NDXP240425P16350000 | 4/23/2024 2:27 PM | 16350 | 1.23 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 30 | 37.48% |
| NDXP240425P16375000 | 4/17/2024 7:40 PM | 16375 | 10.82 | 0.00 | 0.30 | 0.00 | 0.00% | - | 16 | 36.52% |
| NDXP240425P16400000 | 4/23/2024 7:37 PM | 16400 | 0.35 | 0.10 | 0.30 | -0.70 | -66.67% | 8 | 43 | 35.57% |
| NDXP240425P16425000 | 4/24/2024 8:12 PM | 16425 | 0.20 | 0.00 | 0.35 | -0.10 | -33.33% | 1 | 45 | 35.14% |
| NDXP240425P16450000 | 4/24/2024 7:37 PM | 16450 | 0.46 | 0.00 | 0.40 | 0.00 | 0.00% | 20 | 20 | 34.64% |
| NDXP240425P16475000 | 4/24/2024 7:57 PM | 16475 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 5 | 33.19% |
| NDXP240425P16500000 | 4/25/2024 3:11 PM | 16500 | 0.35 | 0.05 | 0.40 | -0.30 | -46.15% | 13 | 68 | 32.67% |
| NDXP240425P16550000 | 4/24/2024 4:20 PM | 16550 | 0.69 | 0.15 | 0.40 | 0.00 | 0.00% | 6 | 24 | 30.69% |
| NDXP240425P16570000 | 4/25/2024 1:37 PM | 16570 | 0.35 | 0.05 | 0.45 | -17.87 | -98.08% | 1 | 1 | 30.27% |
| NDXP240425P16575000 | 4/25/2024 1:36 PM | 16575 | 0.31 | 0.05 | 0.45 | -0.09 | -22.50% | 22 | 14 | 30.08% |
| NDXP240425P16600000 | 4/25/2024 1:30 PM | 16600 | 0.50 | 0.10 | 0.45 | -0.13 | -20.63% | 8 | 126 | 29.07% |
| NDXP240425P16625000 | 4/24/2024 7:43 PM | 16625 | 0.20 | 0.10 | 0.55 | -0.42 | -67.74% | 2 | 57 | 28.71% |
| NDXP240425P16650000 | 4/24/2024 7:51 PM | 16650 | 0.64 | 0.15 | 0.45 | 0.19 | 42.22% | 8 | 4 | 27.05% |
| NDXP240425P16660000 | 4/22/2024 1:30 PM | 16660 | 28.00 | 0.20 | 0.50 | 0.00 | 0.00% | 1 | 0 | 26.97% |
| NDXP240425P16700000 | 4/25/2024 2:26 PM | 16700 | 0.20 | 0.20 | 0.55 | -0.38 | -65.52% | 25 | 109 | 25.61% |
| NDXP240425P16800000 | 4/25/2024 2:20 PM | 16800 | 0.70 | 0.35 | 0.70 | -0.19 | -21.35% | 122 | 20 | 22.11% |
| NDXP240425P16810000 | 4/25/2024 1:42 PM | 16810 | 1.50 | 0.40 | 0.65 | 0.74 | 97.37% | 3 | 8 | 21.47% |
| NDXP240425P16825000 | 4/25/2024 1:56 PM | 16825 | 1.40 | 0.40 | 0.70 | -4.39 | -75.82% | 8 | 21 | 21.03% |
| NDXP240425P16840000 | 4/25/2024 1:41 PM | 16840 | 1.75 | 0.40 | 0.70 | 0.81 | 86.17% | 8 | 6 | 20.38% |
| NDXP240425P16875000 | 4/25/2024 2:06 PM | 16875 | 0.77 | 0.60 | 0.90 | -0.08 | -9.41% | 12 | 8 | 19.51% |
| NDXP240425P16900000 | 4/25/2024 3:01 PM | 16900 | 0.80 | 0.70 | 0.90 | -0.25 | -23.81% | 153 | 201 | 18.39% |
| NDXP240425P16950000 | 4/25/2024 3:01 PM | 16950 | 1.30 | 1.10 | 1.45 | 0.05 | 4.00% | 164 | 57 | 17.35% |
| NDXP240425P16975000 | 4/25/2024 3:15 PM | 16975 | 1.35 | 1.20 | 1.55 | -4.27 | -69.43% | 64 | 75 | 16.32% |
| NDXP240425P17000000 | 4/25/2024 3:15 PM | 17000 | 1.85 | 1.90 | 2.25 | -0.75 | -28.85% | 516 | 284 | 16.12% |
| NDXP240425P17025000 | 4/25/2024 3:13 PM | 17025 | 2.23 | 2.55 | 3.00 | -1.77 | -44.25% | 76 | 18 | 15.68% |
| NDXP240425P17040000 | 4/25/2024 3:00 PM | 17040 | 4.05 | 3.10 | 3.50 | -2.83 | -41.13% | 126 | 8 | 15.35% |
| NDXP240425P17050000 | 4/25/2024 3:16 PM | 17050 | 3.95 | 3.80 | 4.30 | -3.50 | -46.98% | 184 | 65 | 15.48% |
| NDXP240425P17090000 | 4/25/2024 3:16 PM | 17090 | 7.10 | 6.40 | 7.00 | 4.34 | 344.44% | 150 | 11 | 14.89% |
| NDXP240425P17100000 | 4/25/2024 3:16 PM | 17100 | 8.10 | 7.90 | 8.40 | 2.10 | 48.28% | 301 | 77 | 15.01% |
| NDXP240425P17125000 | 4/25/2024 3:14 PM | 17125 | 9.18 | 9.60 | 10.20 | 5.18 | 129.50% | 119 | 25 | 14.16% |
| NDXP240425P17160000 | 4/25/2024 3:10 PM | 17160 | 14.75 | 18.00 | 19.00 | 3.15 | 27.16% | 69 | 35 | 14.94% |
| NDXP240425P17170000 | 4/25/2024 3:02 PM | 17170 | 19.60 | 18.40 | 19.60 | 14.05 | 253.15% | 59 | 33 | 14.28% |
| NDXP240425P17175000 | 4/25/2024 3:02 PM | 17175 | 21.70 | 19.40 | 20.40 | 4.65 | 27.27% | 42 | 2 | 14.11% |
| NDXP240425P17180000 | 4/25/2024 3:16 PM | 17180 | 23.28 | 23.20 | 24.80 | -2.12 | -8.35% | 73 | 14 | 15.10% |
| NDXP240425P17190000 | 4/25/2024 3:16 PM | 17190 | 26.33 | 19.90 | 21.30 | 6.03 | 37.06% | 48 | 11 | 13.02% |
| NDXP240425P17200000 | 4/25/2024 3:14 PM | 17200 | 26.05 | 29.80 | 31.00 | 10.65 | 69.16% | 204 | 158 | 15.05% |
| NDXP240425P17210000 | 4/25/2024 3:11 PM | 17210 | 25.00 | 32.70 | 34.60 | 17.00 | 212.50% | 62 | 13 | 15.06% |
| NDXP240425P17225000 | 4/25/2024 3:14 PM | 17225 | 33.80 | 36.40 | 37.80 | 25.05 | 286.29% | 15 | 6 | 14.29% |
| NDXP240425P17250000 | 4/25/2024 3:16 PM | 17250 | 52.20 | 53.80 | 55.50 | 26.61 | 103.99% | 117 | 40 | 16.11% |
| NDXP240425P17260000 | 4/25/2024 3:04 PM | 17260 | 56.40 | 55.60 | 59.20 | 35.07 | 164.42% | 29 | 9 | 15.74% |
| NDXP240425P17270000 | 4/25/2024 3:01 PM | 17270 | 64.00 | 55.20 | 57.00 | 51.30 | 403.94% | 57 | 22 | 13.65% |
| NDXP240425P17275000 | 4/25/2024 2:52 PM | 17275 | 83.80 | 65.40 | 68.20 | 52.75 | 169.89% | 11 | 10 | 16.01% |
| NDXP240425P17300000 | 4/25/2024 3:08 PM | 17300 | 75.05 | 68.00 | 70.80 | 40.75 | 118.80% | 140 | 168 | 12.42% |
| NDXP240425P17325000 | 4/25/2024 2:42 PM | 17325 | 93.55 | 92.30 | 96.40 | 74.70 | 396.29% | 14 | 19 | 15.09% |
| NDXP240425P17330000 | 4/25/2024 3:11 PM | 17330 | 91.40 | 97.00 | 102.60 | 47.60 | 108.68% | 18 | 15 | 15.94% |
| NDXP240425P17350000 | 4/25/2024 3:15 PM | 17350 | 110.10 | 119.50 | 125.70 | 81.88 | 290.15% | 22 | 18 | 18.82% |
| NDXP240425P17360000 | 4/25/2024 3:06 PM | 17360 | 120.30 | 124.00 | 130.80 | 93.81 | 354.13% | 6 | 23 | 18.10% |
| NDXP240425P17375000 | 4/25/2024 2:19 PM | 17375 | 125.97 | 141.30 | 147.30 | 68.14 | 117.83% | 12 | 25 | 19.92% |
| NDXP240425P17380000 | 4/25/2024 2:35 PM | 17380 | 133.10 | 148.30 | 157.00 | 73.00 | 121.46% | 6 | 14 | 21.96% |
| NDXP240425P17390000 | 4/25/2024 2:58 PM | 17390 | 173.65 | 154.30 | 162.10 | 129.50 | 293.32% | 53 | 9 | 21.14% |
| NDXP240425P17400000 | 4/25/2024 3:04 PM | 17400 | 145.80 | 160.10 | 172.10 | 111.20 | 321.39% | 52 | 12 | 21.98% |
| NDXP240425P17410000 | 4/25/2024 2:32 PM | 17410 | 126.70 | 169.00 | 182.10 | 71.90 | 131.20% | 7 | 4 | 22.81% |
| NDXP240425P17420000 | 4/25/2024 2:29 PM | 17420 | 128.70 | 177.90 | 190.40 | 83.20 | 182.86% | 5 | 3 | 22.99% |
| NDXP240425P17425000 | 4/25/2024 2:18 PM | 17425 | 142.75 | 174.20 | 188.00 | 99.65 | 231.21% | 9 | 14 | 20.45% |
| NDXP240425P17440000 | 4/25/2024 1:38 PM | 17440 | 251.24 | 196.60 | 209.50 | 205.84 | 453.39% | 1 | 5 | 24.23% |
| NDXP240425P17450000 | 4/25/2024 2:44 PM | 17450 | 187.50 | 196.90 | 210.60 | 138.40 | 281.87% | 5 | 10 | 21.22% |
| NDXP240425P17460000 | 4/25/2024 2:33 PM | 17460 | 175.30 | 218.30 | 232.50 | 121.68 | 226.93% | 24 | 10 | 26.97% |
| NDXP240425P17470000 | 4/25/2024 2:39 PM | 17470 | 194.10 | 217.90 | 232.10 | 139.06 | 252.65% | 26 | 14 | 23.33% |
| NDXP240425P17475000 | 4/24/2024 8:01 PM | 17475 | 176.15 | 226.80 | 242.20 | 117.18 | 198.71% | 14 | 15 | 25.95% |
| NDXP240425P17480000 | 4/25/2024 2:41 PM | 17480 | 244.20 | 215.40 | 230.70 | 162.00 | 197.08% | 2 | 9 | 17.61% |
| NDXP240425P17490000 | 4/25/2024 3:00 PM | 17490 | 242.50 | 225.00 | 239.40 | 183.23 | 309.14% | 12 | 27 | 17.16% |
| NDXP240425P17500000 | 4/25/2024 2:30 PM | 17500 | 203.01 | 254.90 | 269.40 | 78.11 | 62.54% | 20 | 52 | 28.73% |
| NDXP240425P17540000 | 4/25/2024 3:17 PM | 17540 | 310.30 | 296.70 | 311.90 | 170.30 | 146.18% | 2 | 4 | 32.74% |
| NDXP240425P17550000 | 4/25/2024 2:30 PM | 17550 | 251.09 | 304.10 | 320.40 | 161.09 | 178.99% | 5 | 16 | 32.80% |
| NDXP240425P17560000 | 4/24/2024 3:08 PM | 17560 | 123.90 | 315.10 | 330.60 | 0.00 | 0.00% | 10 | 2 | 33.60% |
| NDXP240425P17570000 | 4/24/2024 4:45 PM | 17570 | 163.00 | 325.40 | 339.40 | 0.00 | 0.00% | 12 | 6 | 33.76% |
| NDXP240425P17575000 | 4/24/2024 6:09 PM | 17575 | 102.20 | 328.20 | 346.10 | 0.00 | 0.00% | 15 | 7 | 34.90% |
| NDXP240425P17580000 | 4/24/2024 7:48 PM | 17580 | 101.50 | 322.10 | 337.90 | 0.00 | 0.00% | 10 | 8 | 28.43% |
| NDXP240425P17600000 | 4/25/2024 2:26 PM | 17600 | 288.98 | 342.80 | 359.40 | 140.98 | 95.26% | 1 | 75 | 30.58% |
| NDXP240425P17610000 | 4/24/2024 5:45 PM | 17610 | 115.14 | 363.60 | 377.20 | 0.00 | 0.00% | 9 | 1 | 35.45% |
| NDXP240425P17625000 | 4/24/2024 7:22 PM | 17625 | 147.08 | 379.50 | 395.60 | 0.00 | 0.00% | 19 | 13 | 38.14% |
| NDXP240425P17630000 | 4/24/2024 6:29 PM | 17630 | 158.00 | 365.10 | 381.10 | 0.00 | 0.00% | 20 | 16 | 26.40% |
| NDXP240425P17650000 | 4/24/2024 7:10 PM | 17650 | 171.70 | 385.10 | 401.00 | 0.00 | 0.00% | 8 | 13 | 27.39% |
| NDXP240425P17675000 | 4/16/2024 1:41 PM | 17675 | 219.50 | 417.70 | 435.60 | 0.00 | 0.00% | 1 | 3 | 35.97% |
| NDXP240425P17700000 | 4/25/2024 1:39 PM | 17700 | 423.73 | 435.00 | 451.00 | 238.43 | 128.67% | 2 | 5 | 30.05% |
| NDXP240425P17710000 | 4/23/2024 1:46 PM | 17710 | 338.58 | 447.00 | 464.60 | 0.00 | 0.00% | 2 | 5 | 33.82% |
| NDXP240425P17720000 | 4/24/2024 1:38 PM | 17720 | 148.21 | 459.40 | 475.70 | 0.00 | 0.00% | 1 | 2 | 35.26% |
| NDXP240425P17725000 | 4/24/2024 1:38 PM | 17725 | 151.41 | 467.30 | 485.10 | 0.00 | 0.00% | 1 | 4 | 38.68% |
| NDXP240425P17740000 | 4/17/2024 3:14 PM | 17740 | 249.28 | 472.40 | 491.00 | 0.00 | 0.00% | - | 0 | 32.14% |
| NDXP240425P17750000 | 4/25/2024 1:42 PM | 17750 | 441.00 | 481.50 | 497.50 | 195.83 | 79.88% | 12 | 29 | 27.98% |
| NDXP240425P17775000 | 4/12/2024 4:10 PM | 17775 | 135.95 | 511.20 | 551.00 | 0.00 | 0.00% | 1 | 3 | 50.89% |
| NDXP240425P17800000 | 4/24/2024 7:48 PM | 17800 | 260.00 | 526.90 | 564.70 | 0.00 | 0.00% | 9 | 15 | 46.15% |
| NDXP240425P17810000 | 4/22/2024 7:29 PM | 17810 | 555.12 | 533.20 | 571.50 | 0.00 | 0.00% | 10 | 11 | 44.66% |
| NDXP240425P17820000 | 4/22/2024 7:16 PM | 17820 | 544.47 | 544.70 | 584.00 | 0.00 | 0.00% | 2 | 2 | 46.91% |
| NDXP240425P17825000 | 4/11/2024 3:22 PM | 17825 | 139.25 | 563.70 | 597.90 | 0.00 | 0.00% | - | 1 | 52.50% |
| NDXP240425P17850000 | 4/25/2024 2:43 PM | 17850 | 605.27 | 586.10 | 622.70 | 314.42 | 108.10% | 5 | 11 | 53.97% |
| NDXP240425P17875000 | 4/23/2024 1:42 PM | 17875 | 549.76 | 616.40 | 648.40 | 0.00 | 0.00% | 2 | 4 | 55.93% |
| NDXP240425P17900000 | 4/24/2024 3:50 PM | 17900 | 409.60 | 646.20 | 675.60 | 0.00 | 0.00% | 2 | 4 | 58.73% |
| NDXP240425P17925000 | 4/19/2024 6:34 PM | 17925 | 840.20 | 665.70 | 698.40 | 0.00 | 0.00% | 1 | 23 | 59.04% |
| NDXP240425P17940000 | 4/19/2024 6:45 PM | 17940 | 911.50 | 676.00 | 715.00 | 0.00 | 0.00% | 1 | 0 | 60.89% |
| NDXP240425P17950000 | 4/25/2024 2:24 PM | 17950 | 642.30 | 673.40 | 707.90 | -279.10 | -30.29% | 4 | 2 | 49.81% |
| NDXP240425P17970000 | 4/24/2024 4:10 PM | 17970 | 501.80 | 693.70 | 728.00 | 0.00 | 0.00% | 2 | 7 | 50.98% |
| NDXP240425P17975000 | 4/19/2024 2:58 PM | 17975 | 724.10 | 716.90 | 748.70 | 0.00 | 0.00% | 1 | 4 | 51.07% |
| NDXP240425P17990000 | 4/25/2024 2:37 PM | 17990 | 726.40 | 731.00 | 763.70 | 264.30 | 57.20% | 1 | 3 | 51.48% |
| NDXP240425P18000000 | 4/25/2024 2:37 PM | 18000 | 736.65 | 741.30 | 773.70 | 266.60 | 56.72% | 1 | 10 | 52.15% |
| NDXP240425P18025000 | 4/11/2024 4:18 PM | 18025 | 186.10 | 761.00 | 797.60 | 0.00 | 0.00% | - | 4 | 50.31% |
| NDXP240425P18030000 | 4/12/2024 6:32 PM | 18030 | 257.92 | 771.00 | 802.80 | 0.00 | 0.00% | 10 | 5 | 53.18% |
| NDXP240425P18075000 | 4/22/2024 5:21 PM | 18075 | 897.92 | 805.20 | 848.80 | 0.00 | 0.00% | 1 | 10 | 50.09% |
| NDXP240425P18100000 | 4/24/2024 4:59 PM | 18100 | 613.60 | 838.70 | 886.00 | 0.00 | 0.00% | 1 | 3 | 61.67% |
| NDXP240425P18125000 | 4/24/2024 4:59 PM | 18125 | 638.60 | 861.40 | 910.90 | 0.00 | 0.00% | 1 | 2 | 62.03% |
| NDXP240425P18140000 | 4/15/2024 1:30 PM | 18140 | 206.20 | 873.90 | 917.90 | 0.00 | 0.00% | - | 1 | 57.85% |
| NDXP240425P18150000 | 4/24/2024 3:22 PM | 18150 | 628.58 | 870.50 | 915.70 | 0.00 | 0.00% | 3 | 3 | 67.06% |
| NDXP240425P18160000 | 4/15/2024 1:30 PM | 18160 | 214.70 | 885.10 | 934.10 | 0.00 | 0.00% | - | 1 | 50.46% |
| NDXP240425P18175000 | 4/11/2024 7:48 PM | 18175 | 157.00 | 897.60 | 934.80 | 0.00 | 0.00% | - | 1 | 63.49% |
| NDXP240425P18200000 | 4/25/2024 1:39 PM | 18200 | 953.99 | 922.50 | 965.60 | 291.64 | 44.03% | 11 | 13 | 69.73% |
| NDXP240425P18220000 | 4/23/2024 1:31 PM | 18220 | 922.60 | 948.50 | 985.60 | 0.00 | 0.00% | 1 | 3 | 70.82% |
| NDXP240425P18225000 | 4/22/2024 1:38 PM | 18225 | 1,065.91 | 956.80 | 1,013.60 | 0.00 | 0.00% | 4 | 1 | 66.46% |
| NDXP240425P18230000 | 4/22/2024 1:31 PM | 18230 | 1,069.58 | 941.40 | 995.70 | 0.00 | 0.00% | 3 | 2 | 71.44% |
| NDXP240425P18240000 | 4/22/2024 1:31 PM | 18240 | 1,094.22 | 952.20 | 1,005.70 | 0.00 | 0.00% | 1 | 0 | 71.98% |
| NDXP240425P18250000 | 4/18/2024 1:31 PM | 18250 | 734.57 | 981.80 | 1,038.90 | 0.00 | 0.00% | 4 | 3 | 67.90% |
| NDXP240425P18260000 | 4/23/2024 4:52 PM | 18260 | 789.23 | 976.10 | 1,025.90 | 0.00 | 0.00% | 17 | 18 | 73.23% |
| NDXP240425P18270000 | 4/17/2024 2:03 PM | 18270 | 577.83 | 1,001.80 | 1,058.90 | 0.00 | 0.00% | - | 1 | 68.94% |
| NDXP240425P18275000 | 4/17/2024 1:31 PM | 18275 | 519.81 | 984.00 | 1,040.90 | 0.00 | 0.00% | 4 | 2 | 74.04% |
| NDXP240425P18280000 | 4/17/2024 1:30 PM | 18280 | 520.14 | 1,001.00 | 1,045.90 | 0.00 | 0.00% | - | 2 | 74.31% |
| NDXP240425P18290000 | 4/17/2024 1:30 PM | 18290 | 528.15 | 1,011.00 | 1,055.90 | 0.00 | 0.00% | - | 1 | 74.84% |
| NDXP240425P18400000 | 3/22/2024 4:32 PM | 18400 | 343.76 | 1,336.90 | 1,359.90 | 0.00 | 0.00% | 2 | 1 | 164.86% |
| NDXP240425P18675000 | 4/15/2024 2:08 PM | 18675 | 595.62 | 1,384.80 | 1,444.00 | 0.00 | 0.00% | - | 1 | 97.64% |
| NDXP240425P18800000 | 3/21/2024 3:06 PM | 18800 | 528.05 | 1,736.20 | 1,759.60 | 0.00 | 0.00% | - | 1 | 194.01% |
Related Tickers
^GSPC S&P 500
5,008.37
-1.25%
^DJI Dow Jones Industrial Average
37,857.25
-1.57%
^IXIC NASDAQ Composite
15,443.74
-1.71%
^NYA NYSE COMPOSITE (DJ)
17,616.08
-0.80%
^XAX NYSE AMEX COMPOSITE INDEX
4,897.38
+0.02%
^BUK100P Cboe UK 100
806.65
+0.48%
^RUT Russell 2000
1,965.52
-1.50%
^VIX CBOE Volatility Index
17.00
+6.45%
^FTSE FTSE 100
8,077.12
+0.46%
^GDAXI DAX PERFORMANCE-INDEX
17,911.17
-0.98%
^FCHI CAC 40
8,019.93
-0.89%
^STOXX50E ESTX 50 PR.EUR
4,939.19
-1.02%
^N100 Euronext 100 Index
1,504.39
-0.75%
^BFX BEL 20
3,854.17
-0.76%
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
21,786.72
-0.40%
^BVSP IBOVESPA
124,512.94
-0.18%
^MXX IPC MEXICO
56,454.08
-0.02%
^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
3,857.14
+0.65%