Nasdaq GIDS - Free Realtime Quote USD

NASDAQ 100 (^NDX)

17,533.26 +61.79 (+0.35%)
As of 2:11 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NDXP240424C15750000 4/10/2024 3:35 PM 15750 1,875.00 1,796.90 1,821.80 -390.00 -17.22% 1 1 128.29%
NDXP240424C16300000 4/19/2024 2:44 PM 16300 959.10 1,241.90 1,267.00 0.00 0.00% 1 1 90.28%
NDXP240424C16400000 4/19/2024 2:44 PM 16400 861.10 1,147.20 1,172.80 0.00 0.00% 1 1 88.92%
NDXP240424C17000000 4/23/2024 7:48 PM 17000 481.40 549.90 567.60 0.00 0.00% 2 3 54.19%
NDXP240424C17050000 4/24/2024 2:53 PM 17050 506.50 495.40 512.90 168.50 49.85% 2 4 48.28%
NDXP240424C17125000 4/19/2024 5:58 PM 17125 174.20 425.70 443.80 0.00 0.00% 6 0 45.70%
NDXP240424C17150000 4/22/2024 5:43 PM 17150 148.20 400.80 418.00 0.00 0.00% 9 6 43.48%
NDXP240424C17160000 4/19/2024 5:10 PM 17160 160.44 385.30 402.70 0.00 0.00% 2 - 40.35%
NDXP240424C17180000 4/19/2024 4:01 PM 17180 156.10 371.40 388.60 0.00 0.00% 6 3 41.49%
NDXP240424C17200000 4/24/2024 2:32 PM 17200 311.21 352.20 368.30 22.26 7.70% 7 8 39.84%
NDXP240424C17220000 4/23/2024 7:12 PM 17220 284.80 327.80 346.70 0.00 0.00% 8 4 37.64%
NDXP240424C17225000 4/22/2024 6:17 PM 17225 142.00 325.20 340.00 0.00 0.00% 3 1 36.54%
NDXP240424C17230000 4/19/2024 5:54 PM 17230 139.20 321.00 338.20 0.00 0.00% 11 6 37.49%
NDXP240424C17250000 4/23/2024 2:30 PM 17250 218.00 301.70 318.00 0.00 0.00% 7 8 35.85%
NDXP240424C17270000 4/23/2024 2:13 PM 17270 152.95 281.50 297.30 0.00 0.00% 1 3 33.99%
NDXP240424C17275000 4/24/2024 1:32 PM 17275 334.65 277.80 292.50 134.65 67.32% 1 4 33.68%
NDXP240424C17280000 4/23/2024 2:44 PM 17280 194.18 271.60 287.50 0.00 0.00% 10 9 33.28%
NDXP240424C17290000 4/22/2024 5:49 PM 17290 87.30 257.00 272.50 0.00 0.00% 1 3 30.51%
NDXP240424C17300000 4/24/2024 4:15 PM 17300 165.23 247.80 262.60 -27.87 -14.43% 3 16 29.77%
NDXP240424C17310000 4/24/2024 2:29 PM 17310 278.50 237.80 257.50 78.50 39.25% 2 14 30.87%
NDXP240424C17320000 4/23/2024 2:00 PM 17320 112.11 231.70 246.10 0.00 0.00% 2 4 29.52%
NDXP240424C17350000 4/24/2024 5:47 PM 17350 214.14 202.00 215.90 40.14 23.07% 45 34 26.98%
NDXP240424C17400000 4/24/2024 5:51 PM 17400 157.90 148.10 161.50 35.40 28.90% 49 35 21.18%
NDXP240424C17410000 4/24/2024 4:17 PM 17410 71.90 142.70 156.10 -41.06 -36.35% 7 18 21.87%
NDXP240424C17425000 4/24/2024 2:27 PM 17425 177.50 126.10 139.80 85.20 92.31% 5 9 20.08%
NDXP240424C17440000 4/24/2024 4:58 PM 17440 126.40 111.50 124.40 39.88 46.09% 28 14 18.57%
NDXP240424C17450000 4/24/2024 5:31 PM 17450 90.00 103.00 111.60 4.62 5.41% 66 28 16.75%
NDXP240424C17460000 4/24/2024 5:53 PM 17460 101.86 99.70 106.10 30.76 43.26% 64 29 17.18%
NDXP240424C17475000 4/24/2024 5:47 PM 17475 90.90 86.90 92.90 19.62 27.53% 39 26 16.21%
NDXP240424C17480000 4/24/2024 5:47 PM 17480 85.00 82.80 87.80 10.31 13.80% 87 42 15.67%
NDXP240424C17500000 4/24/2024 5:54 PM 17500 66.66 62.10 66.60 3.49 5.52% 278 108 13.16%
NDXP240424C17510000 4/24/2024 5:41 PM 17510 55.00 57.90 61.80 0.51 0.94% 194 49 13.47%
NDXP240424C17525000 4/24/2024 5:51 PM 17525 45.90 49.00 53.00 -6.11 -11.75% 163 23 13.32%
NDXP240424C17530000 4/24/2024 5:49 PM 17530 43.40 45.00 48.10 -1.75 -3.88% 326 14 12.69%
NDXP240424C17540000 4/24/2024 5:50 PM 17540 33.90 39.00 40.90 -13.90 -29.08% 109 18 12.07%
NDXP240424C17550000 4/24/2024 5:55 PM 17550 35.00 33.30 34.60 4.25 15.89% 935 29 11.59%
NDXP240424C17560000 4/24/2024 5:55 PM 17560 29.30 29.10 30.40 0.81 2.83% 161 23 11.58%
NDXP240424C17575000 4/24/2024 5:52 PM 17575 21.35 21.70 22.70 -13.65 -39.00% 561 26 10.96%
NDXP240424C17580000 4/24/2024 5:50 PM 17580 15.54 17.50 18.80 -22.83 -59.50% 167 11 10.27%
NDXP240424C17590000 4/24/2024 5:55 PM 17590 15.80 15.80 16.80 -5.15 -23.90% 284 16 10.56%
NDXP240424C17600000 4/24/2024 5:55 PM 17600 12.90 12.20 13.40 -10.95 -45.15% 951 17 10.29%
NDXP240424C17620000 4/24/2024 5:53 PM 17620 8.70 7.60 8.40 -8.60 -49.71% 265 5 9.94%
NDXP240424C17640000 4/24/2024 5:53 PM 17640 5.10 4.40 4.80 -12.65 -71.27% 255 5 9.56%
NDXP240424C17650000 4/24/2024 5:51 PM 17650 3.35 3.60 4.00 -9.75 -74.43% 1,096 27 9.70%
NDXP240424C17680000 4/24/2024 5:53 PM 17680 1.66 1.60 1.85 -6.05 -78.47% 148 9 9.67%
NDXP240424C17700000 4/24/2024 5:51 PM 17700 1.00 1.00 1.10 -5.28 -84.08% 1,277 262 9.72%
NDXP240424C17710000 4/24/2024 5:43 PM 17710 0.85 0.65 0.95 -8.71 -91.11% 100 39 9.95%
NDXP240424C17725000 4/24/2024 4:32 PM 17725 0.63 0.55 0.80 -3.98 -86.33% 151 7 10.36%
NDXP240424C17730000 4/24/2024 5:38 PM 17730 0.52 0.40 0.75 -3.23 -86.13% 291 98 10.48%
NDXP240424C17750000 4/24/2024 5:38 PM 17750 0.50 0.35 0.60 -2.80 -85.11% 376 214 11.01%
NDXP240424C17770000 4/24/2024 5:41 PM 17770 0.40 0.15 0.50 -2.70 -87.10% 177 8 11.57%
NDXP240424C17775000 4/24/2024 3:26 PM 17775 0.40 0.15 0.40 -1.70 -80.95% 106 49 11.43%
NDXP240424C17780000 4/24/2024 5:41 PM 17780 0.40 0.15 0.50 -1.90 -82.61% 288 192 11.98%
NDXP240424C17790000 4/24/2024 5:47 PM 17790 0.29 0.10 0.50 -2.61 -90.00% 98 7 12.40%
NDXP240424C17800000 4/24/2024 5:37 PM 17800 0.40 0.20 0.45 -1.30 -76.47% 277 192 12.64%
NDXP240424C17810000 4/24/2024 5:41 PM 17810 0.20 0.10 0.40 -1.61 -88.95% 69 31 12.85%
NDXP240424C17820000 4/24/2024 4:46 PM 17820 0.13 0.05 0.35 -2.29 -94.63% 134 12 13.03%
NDXP240424C17825000 4/24/2024 5:03 PM 17825 0.25 0.15 0.40 -1.48 -88.10% 66 38 13.45%
NDXP240424C17850000 4/24/2024 5:38 PM 17850 0.30 0.10 0.35 -1.06 -77.94% 267 121 14.21%
NDXP240424C17860000 4/24/2024 4:45 PM 17860 0.25 0.05 0.35 -0.80 -76.19% 32 32 14.60%
NDXP240424C17875000 4/24/2024 4:12 PM 17875 0.20 0.05 0.25 -0.74 -78.72% 19 53 14.60%
NDXP240424C17900000 4/24/2024 4:13 PM 17900 0.23 0.05 0.30 -0.76 -76.77% 170 128 15.86%
NDXP240424C17920000 4/24/2024 2:43 PM 17920 0.36 0.05 0.30 -0.29 -44.62% 140 74 16.61%
NDXP240424C17950000 4/24/2024 5:38 PM 17950 0.21 0.05 0.30 -0.49 -70.00% 90 46 17.74%
NDXP240424C17960000 4/23/2024 4:13 PM 17960 0.98 0.05 0.25 0.00 0.00% 1 2 17.75%
NDXP240424C17975000 4/24/2024 1:58 PM 17975 0.62 0.00 0.25 -0.05 -7.46% 5 6 18.29%
NDXP240424C17980000 4/24/2024 1:34 PM 17980 0.25 0.00 0.25 -4.30 -94.51% 2 0 18.48%
NDXP240424C17990000 4/23/2024 7:57 PM 17990 0.53 0.00 0.25 0.00 0.00% 22 25 18.84%
NDXP240424C18000000 4/24/2024 5:38 PM 18000 0.10 0.00 0.15 -0.65 -90.28% 139 371 18.21%
NDXP240424C18010000 4/24/2024 1:35 PM 18010 0.28 0.00 0.25 -37.52 -99.26% 5 1 19.56%
NDXP240424C18025000 4/24/2024 1:48 PM 18025 0.50 0.00 0.25 -0.04 -7.41% 15 6 20.11%
NDXP240424C18040000 4/23/2024 7:47 PM 18040 0.48 0.00 0.25 0.00 0.00% 16 15 20.64%
NDXP240424C18050000 4/24/2024 5:47 PM 18050 0.07 0.05 0.25 0.02 40.00% 9 24 21.00%
NDXP240424C18070000 4/24/2024 3:04 PM 18070 0.31 0.00 0.20 -0.30 -49.18% 6 0 21.22%
NDXP240424C18080000 4/24/2024 2:15 PM 18080 0.34 0.00 0.20 -82.35 -99.59% 13 1 21.58%
NDXP240424C18100000 4/23/2024 6:48 PM 18100 0.25 0.00 0.20 -0.25 -50.00% 10 25 22.27%
NDXP240424C18120000 4/17/2024 5:14 PM 18120 18.02 0.00 0.20 0.00 0.00% 1 3 22.97%
NDXP240424C18125000 4/23/2024 7:17 PM 18125 0.45 0.00 0.20 0.00 0.00% 3 8 23.15%
NDXP240424C18130000 4/16/2024 3:26 PM 18130 68.30 0.00 0.20 0.00 0.00% 1 2 23.32%
NDXP240424C18140000 4/17/2024 4:55 PM 18140 16.10 0.00 0.20 0.00 0.00% - 1 23.66%
NDXP240424C18150000 4/24/2024 1:36 PM 18150 0.25 0.00 0.20 -16.00 -98.46% 1 9 24.00%
NDXP240424C18175000 4/23/2024 7:39 PM 18175 0.36 0.00 0.20 0.00 0.00% 5 9 24.85%
NDXP240424C18190000 4/22/2024 2:02 PM 18190 0.15 0.05 0.20 -0.50 -76.92% 1 1 25.37%
NDXP240424C18200000 4/24/2024 1:43 PM 18200 0.29 0.00 0.20 -0.01 -3.33% 2 5 25.71%
NDXP240424C18220000 4/18/2024 1:30 PM 18220 0.15 0.00 0.20 -8.42 -98.25% 2 3 26.39%
NDXP240424C18225000 4/24/2024 1:59 PM 18225 0.15 0.00 0.20 -11.75 -98.74% 1 4 26.56%
NDXP240424C18230000 4/18/2024 3:31 PM 18230 7.45 0.00 0.20 0.00 0.00% - 1 26.73%
NDXP240424C18240000 4/24/2024 2:02 PM 18240 0.15 0.00 0.20 0.00 0.00% 2 10 27.08%
NDXP240424C18250000 4/23/2024 7:59 PM 18250 0.35 0.05 0.20 0.00 0.00% 212 215 27.42%
NDXP240424C18260000 4/23/2024 7:46 PM 18260 0.32 0.00 0.20 0.00 0.00% 1 3 27.74%
NDXP240424C18290000 4/22/2024 2:02 PM 18290 0.49 0.00 0.20 0.00 0.00% 2 1 28.76%
NDXP240424C18300000 4/24/2024 2:53 PM 18300 0.15 0.00 0.20 0.00 0.00% 5 8 29.10%
NDXP240424C18325000 4/8/2024 5:30 PM 18325 175.22 0.00 0.20 0.00 0.00% - 5 29.93%
NDXP240424C18340000 4/17/2024 6:45 PM 18340 9.70 0.00 0.20 0.00 0.00% - 3 30.42%
NDXP240424C18375000 4/10/2024 2:51 PM 18375 99.57 0.00 0.20 0.00 0.00% 6 8 31.59%
NDXP240424C18400000 4/23/2024 6:11 PM 18400 0.15 0.00 0.20 0.00 0.00% 7 14 32.42%
NDXP240424C18425000 4/23/2024 6:36 PM 18425 0.20 0.00 0.20 0.00 0.00% 1 2 33.25%
NDXP240424C18450000 4/22/2024 3:19 PM 18450 0.25 0.00 0.20 0.00 0.00% 3 5 34.06%
NDXP240424C18475000 4/8/2024 1:48 PM 18475 120.92 0.00 0.20 0.00 0.00% - 9 34.86%
NDXP240424C18480000 4/19/2024 4:48 PM 18480 0.40 0.00 0.20 0.00 0.00% 1 1 35.03%
NDXP240424C18490000 4/17/2024 1:38 PM 18490 10.10 0.00 0.20 0.00 0.00% - 1 35.35%
NDXP240424C18500000 4/23/2024 6:12 PM 18500 0.15 0.00 0.20 0.00 0.00% 2 51 35.69%
NDXP240424C18510000 4/24/2024 1:34 PM 18510 0.05 0.00 0.20 -2.95 -98.33% 1 1 36.01%
NDXP240424C18525000 4/18/2024 4:45 PM 18525 1.51 0.00 0.20 0.00 0.00% 1 25 36.50%
NDXP240424C18530000 4/16/2024 1:39 PM 18530 11.50 0.00 0.20 0.00 0.00% - 0 36.67%
NDXP240424C18550000 4/18/2024 4:45 PM 18550 1.38 0.00 0.20 0.00 0.00% 1 1 37.31%
NDXP240424C18570000 4/16/2024 1:46 PM 18570 8.30 0.00 0.20 0.00 0.00% - 10 37.96%
NDXP240424C18575000 4/11/2024 6:11 PM 18575 103.86 0.00 0.20 0.00 0.00% 4 4 38.14%
NDXP240424C18580000 4/15/2024 1:30 PM 18580 44.40 0.00 0.20 0.00 0.00% - 1 38.28%
NDXP240424C18590000 4/17/2024 4:32 PM 18590 2.13 0.00 0.20 0.00 0.00% - 1 38.60%
NDXP240424C18600000 4/23/2024 8:09 PM 18600 0.05 0.00 0.20 0.00 0.00% 32 59 38.92%
NDXP240424C18610000 4/17/2024 1:34 PM 18610 4.90 0.00 0.20 0.00 0.00% - 39 39.26%
NDXP240424C18620000 4/17/2024 1:34 PM 18620 4.65 0.00 0.20 0.00 0.00% - 29 39.55%
NDXP240424C18625000 4/17/2024 5:06 PM 18625 1.55 0.00 0.20 0.00 0.00% 2 1 39.72%
NDXP240424C18630000 4/17/2024 1:32 PM 18630 5.20 0.00 0.20 0.00 0.00% - 14 39.89%
NDXP240424C18650000 4/23/2024 2:21 PM 18650 0.13 0.00 0.20 0.00 0.00% 3 3 40.53%
NDXP240424C18670000 4/15/2024 7:34 PM 18670 7.45 0.00 0.20 0.00 0.00% - 10 41.16%
NDXP240424C18675000 4/22/2024 2:45 PM 18675 0.30 0.00 0.20 0.00 0.00% 1 19 41.31%
NDXP240424C18700000 4/19/2024 5:52 PM 18700 0.35 0.00 0.20 0.00 0.00% 3 25 42.11%
NDXP240424C18725000 4/17/2024 1:51 PM 18725 2.32 0.00 0.20 0.00 0.00% 10 12 42.92%
NDXP240424C18750000 4/18/2024 2:24 PM 18750 1.35 0.00 0.20 0.00 0.00% 4 6 43.70%
NDXP240424C18775000 4/16/2024 1:32 PM 18775 3.63 0.00 0.20 0.00 0.00% 25 30 44.48%
NDXP240424C18800000 4/17/2024 2:57 PM 18800 1.29 0.00 0.20 0.00 0.00% 1 39 45.26%
NDXP240424C18825000 4/22/2024 6:07 PM 18825 0.20 0.00 0.20 0.00 0.00% 3 24 46.05%
NDXP240424C18850000 4/19/2024 1:38 PM 18850 0.80 0.00 0.20 0.00 0.00% 1 20 46.83%
NDXP240424C18860000 4/24/2024 1:34 PM 18860 0.10 0.00 0.20 -0.80 -88.89% 1 1 47.14%
NDXP240424C18870000 4/19/2024 1:38 PM 18870 0.81 0.00 0.20 0.00 0.00% 1 2 47.46%
NDXP240424C18875000 4/16/2024 6:09 PM 18875 2.33 0.00 0.20 0.00 0.00% 21 14 47.61%
NDXP240424C18900000 4/19/2024 3:17 PM 18900 0.60 0.00 0.20 0.00 0.00% 8 16 48.39%
NDXP240424C18925000 4/16/2024 6:09 PM 18925 1.88 0.00 0.20 0.00 0.00% 7 9 49.17%
NDXP240424C18950000 4/22/2024 2:08 PM 18950 0.21 0.00 0.20 0.00 0.00% 4 11 49.95%
NDXP240424C19000000 4/19/2024 3:18 PM 19000 0.20 0.00 0.20 0.00 0.00% 1 6 51.47%
NDXP240424C19050000 4/15/2024 1:49 PM 19050 4.11 0.00 0.20 0.00 0.00% - 2 50.05%
NDXP240424C19080000 4/15/2024 3:28 PM 19080 2.55 0.00 0.20 0.00 0.00% - 2 50.88%
NDXP240424C19100000 4/24/2024 2:54 PM 19100 0.05 0.00 0.05 0.00 0.00% 26 10 48.83%
NDXP240424C19130000 4/15/2024 3:28 PM 19130 2.10 0.00 0.20 0.00 0.00% - 2 52.34%
NDXP240424C19140000 4/12/2024 1:30 PM 19140 6.60 0.00 0.20 0.00 0.00% 1 1 52.64%
NDXP240424C19150000 4/23/2024 6:12 PM 19150 0.05 0.00 0.20 0.00 0.00% 1 1 52.93%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NDXP240424P15600000 4/24/2024 2:08 PM 15600 0.05 0.00 0.05 -0.10 -66.67% 80 40 62.70%
NDXP240424P15625000 4/24/2024 2:08 PM 15625 0.05 0.00 0.05 -3.55 -98.61% 60 1 61.91%
NDXP240424P15700000 4/22/2024 3:42 PM 15700 0.55 0.00 0.20 0.00 0.00% 1 2 65.63%
NDXP240424P15750000 4/19/2024 6:45 PM 15750 3.42 0.00 0.20 0.00 0.00% 2 2 63.87%
NDXP240424P15800000 4/24/2024 3:14 PM 15800 0.05 0.00 0.10 -0.05 -50.00% 5 3 58.98%
NDXP240424P15925000 4/18/2024 7:05 PM 15925 3.70 0.00 0.20 0.00 0.00% - 3 57.76%
NDXP240424P16000000 4/23/2024 4:21 PM 16000 0.20 0.00 0.20 0.00 0.00% 12 12 55.18%
NDXP240424P16050000 4/22/2024 7:35 PM 16050 0.70 0.00 0.20 0.00 0.00% 1 21 53.42%
NDXP240424P16075000 4/16/2024 5:30 PM 16075 8.02 0.00 0.20 0.00 0.00% - 20 52.54%
NDXP240424P16175000 4/19/2024 1:30 PM 16175 6.80 0.00 0.20 0.00 0.00% 1 6 52.00%
NDXP240424P16200000 4/23/2024 6:11 PM 16200 0.32 0.00 0.20 0.00 0.00% 1 29 51.07%
NDXP240424P16225000 4/16/2024 1:40 PM 16225 10.79 0.00 0.20 0.00 0.00% - 27 50.20%
NDXP240424P16250000 4/19/2024 5:21 PM 16250 6.73 0.00 0.20 0.00 0.00% 1 1 49.27%
NDXP240424P16300000 4/22/2024 7:30 PM 16300 0.70 0.00 0.20 0.00 0.00% 268 398 47.46%
NDXP240424P16325000 4/19/2024 2:26 PM 16325 8.30 0.00 0.20 0.00 0.00% 1 1 46.53%
NDXP240424P16400000 4/23/2024 1:33 PM 16400 0.52 0.00 0.20 0.00 0.00% 1 37 43.80%
NDXP240424P16425000 4/22/2024 6:46 PM 16425 1.30 0.00 0.20 0.00 0.00% 16 36 42.87%
NDXP240424P16450000 4/23/2024 1:35 PM 16450 0.48 0.00 0.20 0.00 0.00% 5 105 41.97%
NDXP240424P16475000 4/23/2024 7:41 PM 16475 0.35 0.00 0.20 0.00 0.00% 2 25 41.07%
NDXP240424P16500000 4/24/2024 4:27 PM 16500 0.05 0.00 0.05 -0.37 -88.10% 11 139 35.74%
NDXP240424P16525000 4/23/2024 4:16 PM 16525 0.05 0.00 0.20 -0.35 -87.50% 4 22 39.23%
NDXP240424P16575000 4/23/2024 3:02 PM 16575 0.57 0.00 0.20 0.00 0.00% 3 8 37.40%
NDXP240424P16590000 4/19/2024 6:50 PM 16590 34.70 0.00 0.20 0.00 0.00% 1 1 36.87%
NDXP240424P16600000 4/24/2024 4:31 PM 16600 0.05 0.05 0.20 -0.55 -91.67% 10 153 36.50%
NDXP240424P16620000 4/23/2024 1:51 PM 16620 0.98 0.00 0.20 0.00 0.00% 5 9 35.77%
NDXP240424P16625000 4/23/2024 4:55 PM 16625 0.85 0.00 0.20 0.00 0.00% 4 7 35.57%
NDXP240424P16650000 4/23/2024 7:49 PM 16650 0.54 0.00 0.20 0.00 0.00% 56 58 34.67%
NDXP240424P16675000 4/23/2024 1:33 PM 16675 1.27 0.00 0.20 0.00 0.00% 4 21 33.74%
NDXP240424P16680000 4/23/2024 1:42 PM 16680 1.11 0.00 0.20 0.00 0.00% 5 6 33.57%
NDXP240424P16690000 4/19/2024 7:57 PM 16690 42.00 0.00 0.20 0.00 0.00% 2 - 33.20%
NDXP240424P16700000 4/24/2024 5:09 PM 16700 0.13 0.00 0.20 -0.30 -69.77% 1 232 32.84%
NDXP240424P16710000 4/19/2024 3:51 PM 16710 29.10 0.00 0.20 0.00 0.00% 8 - 32.47%
NDXP240424P16725000 4/19/2024 4:45 PM 16725 45.55 0.00 0.20 0.00 0.00% 5 3 31.91%
NDXP240424P16750000 4/24/2024 4:25 PM 16750 0.10 0.00 0.20 -0.57 -85.07% 1 84 31.01%
NDXP240424P16760000 4/23/2024 7:45 PM 16760 0.72 0.00 0.20 0.00 0.00% 2 20 30.64%
NDXP240424P16800000 4/23/2024 7:58 PM 16800 0.15 0.05 0.20 -0.48 -76.19% 2 107 29.15%
NDXP240424P16820000 4/24/2024 5:11 PM 16820 0.20 0.00 0.20 -0.81 -80.20% 3 7 28.42%
NDXP240424P16825000 4/24/2024 5:39 PM 16825 0.15 0.00 0.20 -0.50 -76.92% 3 16 28.25%
NDXP240424P16840000 4/24/2024 5:09 PM 16840 0.13 0.00 0.20 -0.87 -87.00% 1 13 27.69%
NDXP240424P16850000 4/24/2024 4:32 PM 16850 0.30 0.00 0.15 -0.47 -61.04% 4 75 26.59%
NDXP240424P16870000 4/23/2024 7:07 PM 16870 0.25 0.00 0.20 -0.82 -76.64% 3 20 26.59%
NDXP240424P16875000 4/23/2024 7:49 PM 16875 0.85 0.00 0.20 0.00 0.00% 15 16 26.39%
NDXP240424P16900000 4/24/2024 5:08 PM 16900 0.14 0.05 0.20 -0.76 -84.44% 19 41 25.46%
NDXP240424P16940000 4/23/2024 7:34 PM 16940 1.07 0.05 0.25 0.00 0.00% 8 10 24.54%
NDXP240424P16950000 4/24/2024 2:37 PM 16950 0.40 0.00 0.25 -0.65 -61.90% 7 40 24.15%
NDXP240424P16960000 4/23/2024 7:44 PM 16960 0.20 0.00 0.25 -1.00 -83.33% 1 7 23.78%
NDXP240424P16970000 4/23/2024 7:52 PM 16970 1.20 0.00 0.25 0.00 0.00% 20 19 23.39%
NDXP240424P16975000 4/24/2024 2:08 PM 16975 0.43 0.00 0.25 -0.32 -42.67% 5 11 23.21%
NDXP240424P17000000 4/24/2024 5:43 PM 17000 0.05 0.00 0.25 -1.10 -95.65% 17 50 22.27%
NDXP240424P17025000 4/24/2024 1:33 PM 17025 0.40 0.00 0.25 -1.30 -76.47% 1 14 21.31%
NDXP240424P17040000 4/23/2024 6:50 PM 17040 2.01 0.00 0.25 0.00 0.00% 15 13 20.73%
NDXP240424P17050000 4/24/2024 3:44 PM 17050 0.48 0.00 0.25 -1.52 -76.00% 32 24 20.35%
NDXP240424P17075000 4/24/2024 4:34 PM 17075 0.45 0.10 0.25 -2.07 -82.14% 25 19 19.40%
NDXP240424P17080000 4/24/2024 5:51 PM 17080 0.15 0.00 0.25 -2.72 -94.77% 1 37 19.20%
NDXP240424P17100000 4/24/2024 5:09 PM 17100 0.27 0.10 0.25 -1.39 -83.73% 59 70 18.43%
NDXP240424P17120000 4/23/2024 6:54 PM 17120 4.00 0.05 0.25 0.00 0.00% 23 24 17.66%
NDXP240424P17125000 4/24/2024 1:52 PM 17125 0.53 0.05 0.30 -3.34 -86.30% 3 37 17.82%
NDXP240424P17130000 4/24/2024 5:01 PM 17130 0.28 0.05 0.30 -10.12 -97.31% 26 22 17.63%
NDXP240424P17150000 4/24/2024 3:58 PM 17150 0.80 0.00 0.30 -1.80 -69.23% 10 15 16.85%
NDXP240424P17170000 4/24/2024 1:36 PM 17170 0.78 0.00 0.30 -183.82 -99.58% 1 1 16.05%
NDXP240424P17175000 4/24/2024 4:34 PM 17175 0.80 0.00 0.30 -5.90 -88.06% 37 5 15.86%
NDXP240424P17200000 4/24/2024 5:51 PM 17200 0.07 0.05 0.30 -5.03 -98.05% 113 27 14.87%
NDXP240424P17210000 4/24/2024 5:23 PM 17210 0.31 0.00 0.35 -4.84 -93.98% 33 8 14.73%
NDXP240424P17225000 4/24/2024 5:24 PM 17225 0.30 0.00 0.35 -10.30 -97.17% 15 7 14.12%
NDXP240424P17230000 4/24/2024 5:23 PM 17230 0.15 0.00 0.35 -6.50 -97.74% 56 15 13.92%
NDXP240424P17250000 4/24/2024 5:33 PM 17250 0.28 0.05 0.35 -12.00 -97.72% 232 19 13.10%
NDXP240424P17260000 4/24/2024 5:08 PM 17260 0.45 0.05 0.40 -12.88 -96.62% 17 9 12.91%
NDXP240424P17275000 4/24/2024 5:45 PM 17275 0.13 0.10 0.45 -9.09 -98.59% 95 8 12.47%
NDXP240424P17280000 4/24/2024 5:25 PM 17280 0.29 0.10 0.45 -13.81 -97.94% 148 6 12.26%
NDXP240424P17290000 4/24/2024 5:44 PM 17290 0.21 0.10 0.45 -10.79 -98.09% 231 23 11.84%
NDXP240424P17300000 4/24/2024 5:51 PM 17300 0.30 0.10 0.35 -11.39 -97.43% 425 19 11.04%
NDXP240424P17310000 4/24/2024 5:31 PM 17310 0.30 0.15 0.40 -17.45 -98.31% 63 15 10.81%
NDXP240424P17320000 4/24/2024 5:24 PM 17320 0.75 0.20 0.40 -13.95 -94.90% 127 12 10.39%
NDXP240424P17325000 4/24/2024 5:45 PM 17325 0.42 0.20 0.35 -14.78 -97.24% 207 13 10.00%
NDXP240424P17330000 4/24/2024 5:38 PM 17330 0.65 0.25 0.60 -21.05 -97.00% 147 5 10.54%
NDXP240424P17350000 4/24/2024 5:38 PM 17350 0.70 0.55 0.70 -24.40 -97.21% 401 24 9.87%
NDXP240424P17360000 4/24/2024 5:26 PM 17360 1.19 0.40 0.75 -27.16 -95.80% 247 29 9.52%
NDXP240424P17370000 4/24/2024 5:53 PM 17370 0.64 0.50 0.85 -23.46 -97.34% 301 20 9.24%
NDXP240424P17375000 4/24/2024 5:53 PM 17375 0.76 0.55 0.90 -22.24 -96.70% 158 12 9.08%
NDXP240424P17380000 4/24/2024 5:43 PM 17380 1.02 0.65 1.00 -30.78 -96.79% 230 12 9.00%
NDXP240424P17390000 4/24/2024 5:55 PM 17390 0.70 0.75 1.15 -26.50 -96.47% 134 9 8.73%
NDXP240424P17400000 4/24/2024 5:51 PM 17400 1.45 1.00 1.35 -28.95 -95.23% 869 77 8.48%
NDXP240424P17410000 4/24/2024 5:53 PM 17410 1.43 1.30 1.70 -38.27 -96.40% 193 14 8.33%
NDXP240424P17425000 4/24/2024 5:51 PM 17425 2.41 1.75 2.05 -51.81 -95.56% 123 12 7.83%
NDXP240424P17430000 4/24/2024 5:54 PM 17430 2.10 1.90 2.25 -54.45 -96.29% 189 14 7.71%
NDXP240424P17450000 4/24/2024 5:50 PM 17450 4.65 3.30 3.80 -40.96 -89.80% 459 24 7.53%
NDXP240424P17470000 4/24/2024 5:55 PM 17470 5.15 4.70 5.10 -66.22 -92.78% 122 7 6.83%
NDXP240424P17475000 4/24/2024 5:54 PM 17475 5.90 5.90 6.40 -58.14 -90.79% 260 13 7.02%
NDXP240424P17480000 4/24/2024 5:54 PM 17480 6.20 6.40 7.00 -70.30 -91.90% 243 33 6.88%
NDXP240424P17490000 4/24/2024 5:53 PM 17490 8.43 8.00 8.50 -61.09 -87.87% 226 19 6.63%
NDXP240424P17500000 4/24/2024 5:55 PM 17500 10.00 10.20 10.90 -54.50 -84.50% 419 75 6.55%
NDXP240424P17510000 4/24/2024 5:47 PM 17510 13.00 11.50 12.40 -85.20 -86.76% 147 159 6.04%
NDXP240424P17520000 4/24/2024 5:48 PM 17520 15.10 14.90 15.90 -73.30 -82.92% 86 10 5.98%
NDXP240424P17525000 4/24/2024 5:31 PM 17525 29.20 16.20 17.20 -55.20 -65.40% 168 6 5.76%
NDXP240424P17530000 4/24/2024 5:53 PM 17530 18.00 17.50 18.60 -82.55 -82.10% 133 20 5.52%
NDXP240424P17540000 4/24/2024 5:54 PM 17540 21.85 20.70 22.00 -220.05 -90.97% 49 6 5.03%
NDXP240424P17550000 4/24/2024 5:50 PM 17550 30.30 25.10 26.40 -66.30 -68.63% 170 3 4.56%
NDXP240424P17560000 4/24/2024 5:54 PM 17560 30.50 30.70 32.40 -78.50 -72.02% 57 4 4.23%
NDXP240424P17600000 4/24/2024 5:38 PM 17600 64.17 53.60 57.40 -95.47 -59.80% 183 23 0.00%
NDXP240424P17620000 4/24/2024 5:54 PM 17620 71.85 66.50 71.70 -119.80 -62.51% 50 12 0.00%
NDXP240424P17625000 4/24/2024 5:41 PM 17625 86.42 69.20 74.70 -189.70 -68.70% 18 3 0.00%
NDXP240424P17630000 4/24/2024 4:12 PM 17630 176.43 73.60 79.50 17.63 11.10% 48 19 0.00%
NDXP240424P17640000 4/24/2024 5:54 PM 17640 88.50 82.40 88.20 -102.70 -35.00% 40 13 0.00%
NDXP240424P17650000 4/24/2024 3:48 PM 17650 162.00 91.10 98.30 -58.00 -26.36% 41 4 0.00%
NDXP240424P17675000 4/24/2024 4:50 PM 17675 228.97 109.50 122.10 -297.38 -56.50% 6 1 0.00%
NDXP240424P17680000 4/24/2024 1:34 PM 17680 72.40 114.70 127.10 -341.65 -82.51% 13 1 0.00%
NDXP240424P17690000 4/24/2024 2:03 PM 17690 111.80 125.30 138.40 -215.47 -65.84% 9 1 0.00%
NDXP240424P17700000 4/24/2024 5:48 PM 17700 141.30 135.90 149.70 -63.70 -31.07% 46 20 0.00%
NDXP240424P17710000 4/24/2024 1:56 PM 17710 123.70 142.60 157.10 -137.20 -52.59% 11 6 0.00%
NDXP240424P17720000 4/22/2024 7:11 PM 17720 452.50 154.70 168.30 0.00 0.00% 1 1 0.00%
NDXP240424P17725000 4/22/2024 5:02 PM 17725 591.35 158.80 172.10 0.00 0.00% 10 7 0.00%
NDXP240424P17730000 4/24/2024 5:05 PM 17730 247.86 162.30 178.60 -181.49 -42.27% 27 1 0.00%
NDXP240424P17740000 4/24/2024 1:47 PM 17740 122.10 176.00 190.20 -107.15 -46.74% 2 6 0.00%
NDXP240424P17750000 4/24/2024 2:22 PM 17750 167.50 186.00 202.10 -144.40 -46.30% 7 9 0.00%
NDXP240424P17760000 4/23/2024 1:48 PM 17760 394.84 193.20 207.80 0.00 0.00% 1 1 0.00%
NDXP240424P17770000 4/24/2024 2:30 PM 17770 181.12 202.90 219.00 -82.63 -31.33% 1 0 0.00%
NDXP240424P17775000 4/24/2024 2:30 PM 17775 185.83 207.60 224.80 72.73 64.31% 2 1 0.00%
NDXP240424P17780000 4/24/2024 1:48 PM 17780 142.90 211.90 229.00 -334.70 -70.08% 1 0 0.00%
NDXP240424P17800000 4/24/2024 5:38 PM 17800 250.10 232.20 248.20 -76.08 -23.21% 4 7 0.00%
NDXP240424P17810000 4/15/2024 2:51 PM 17810 118.50 243.00 259.00 0.00 0.00% - 6 0.00%
NDXP240424P17820000 4/18/2024 5:18 PM 17820 430.12 254.40 269.60 0.00 0.00% - 0 0.00%
NDXP240424P17825000 4/23/2024 1:56 PM 17825 441.55 263.50 279.10 0.00 0.00% 1 3 0.00%
NDXP240424P17850000 4/24/2024 5:55 PM 17850 290.05 286.50 302.60 -101.15 -25.86% 3 3 0.00%
NDXP240424P17870000 4/23/2024 1:56 PM 17870 486.15 304.10 320.10 0.00 0.00% 1 0 0.00%
NDXP240424P17900000 4/24/2024 5:45 PM 17900 348.13 332.60 348.80 -70.38 -16.82% 1 6 0.00%
NDXP240424P17925000 4/22/2024 2:23 PM 17925 834.10 357.00 374.70 0.00 0.00% 1 28 0.00%
NDXP240424P17930000 4/24/2024 5:45 PM 17930 378.18 365.30 382.50 -72.01 -16.00% 1 1 0.00%
NDXP240424P17940000 4/23/2024 1:31 PM 17940 643.80 371.10 389.50 0.00 0.00% 1 0 0.00%
NDXP240424P17950000 4/22/2024 2:23 PM 17950 861.68 384.00 400.80 0.00 0.00% 1 2 0.00%
NDXP240424P17960000 4/23/2024 1:31 PM 17960 663.80 391.90 409.60 0.00 0.00% 1 0 0.00%
NDXP240424P17970000 4/15/2024 5:34 PM 17970 315.62 403.30 419.50 0.00 0.00% - 1 0.00%
NDXP240424P18000000 4/23/2024 2:21 PM 18000 594.98 437.40 455.70 0.00 0.00% 3 117 0.00%
NDXP240424P18050000 4/24/2024 5:44 PM 18050 499.94 481.60 499.30 -1.86 -0.37% 3 6 0.00%
NDXP240424P18075000 4/24/2024 5:44 PM 18075 524.96 507.30 525.10 290.96 124.34% 2 2 0.00%
NDXP240424P18080000 4/22/2024 2:20 PM 18080 974.01 511.60 529.30 0.00 0.00% 2 4 0.00%
NDXP240424P18100000 4/19/2024 7:09 PM 18100 1,077.88 535.10 552.70 0.00 0.00% 5 3 0.00%
NDXP240424P18110000 4/15/2024 1:31 PM 18110 181.20 541.90 559.30 0.00 0.00% - 0 0.00%
NDXP240424P18125000 4/18/2024 1:46 PM 18125 675.28 558.10 575.60 0.00 0.00% 1 4 0.00%
NDXP240424P18130000 4/19/2024 6:26 PM 18130 1,020.23 556.40 583.30 0.00 0.00% 2 1 0.00%
NDXP240424P18150000 4/22/2024 2:20 PM 18150 1,044.36 577.90 604.80 0.00 0.00% 2 3 0.00%
NDXP240424P18175000 4/12/2024 2:42 PM 18175 292.30 604.30 630.00 0.00 0.00% 1 1 0.00%
NDXP240424P18200000 4/19/2024 2:53 PM 18200 927.71 627.90 654.80 0.00 0.00% 1 3 0.00%
NDXP240424P18225000 4/23/2024 2:35 PM 18225 764.85 651.10 678.00 0.00 0.00% 2 3 0.00%
NDXP240424P18250000 4/18/2024 2:24 PM 18250 753.03 677.00 703.90 0.00 0.00% - 5 0.00%
NDXP240424P18300000 4/19/2024 5:50 PM 18300 1,128.68 729.30 755.00 0.00 0.00% 2 2 0.00%
NDXP240424P18325000 4/10/2024 1:35 PM 18325 404.10 753.40 778.00 0.00 0.00% - 1 0.00%
NDXP240424P18340000 4/19/2024 5:41 PM 18340 1,205.26 766.60 793.50 0.00 0.00% 2 0 0.00%
NDXP240424P18350000 4/10/2024 1:36 PM 18350 423.21 777.90 804.00 0.00 0.00% 1 11 0.00%
NDXP240424P18380000 4/19/2024 5:40 PM 18380 1,254.40 808.70 834.00 0.00 0.00% 2 1 0.00%
NDXP240424P18475000 4/5/2024 1:48 PM 18475 530.30 903.20 929.90 0.00 0.00% 1 1 0.00%
NDXP240424P18500000 4/15/2024 5:30 PM 18500 732.07 932.30 958.50 0.00 0.00% 9 4 0.00%
NDXP240424P18550000 4/12/2024 3:16 PM 18550 525.98 977.40 1,003.90 0.00 0.00% 1 1 0.00%
NDXP240424P18700000 4/15/2024 5:30 PM 18700 920.99 1,131.00 1,157.60 0.00 0.00% 1 1 0.00%
NDXP240424P18750000 4/12/2024 3:16 PM 18750 691.53 1,178.10 1,203.90 0.00 0.00% 1 1 0.00%

Related Tickers

^GSPC S&P 500
5,073.15
+0.05%
 
^DJI Dow Jones Industrial Average
38,495.72
-0.02%
 
^IXIC NASDAQ Composite
15,722.34
+0.16%
 
^NYA NYSE COMPOSITE (DJ)
17,762.01
-0.17%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,897.48
+0.05%
 
^BUK100P Cboe UK 100
802.78
-0.07%
 
^RUT Russell 2000
1,995.25
-0.37%
 
^VIX CBOE Volatility Index
15.71
+0.13%
 
^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
38,460.08
+2.42%
 
^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
+0.90%
 
^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
2,675.75
+2.01%
 
^TWII TSEC weighted index
20,131.74
+2.72%
 
^GSPTSE S&P/TSX Composite index
21,878.34
-0.61%
 
^BVSP IBOVESPA
124,889.66
-0.21%
 
^MXX IPC MEXICO
56,614.13
-0.03%
 
^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%