Nasdaq GIDS - Free Realtime Quote • USD
NASDAQ 100 (^NDX)
As of 11:56 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 | 279.90 | 294.20 | 0.00 | 0.00% | 1 | 1 | 17.71% |
| NDXP240425C17075000 | 4/22/2024 3:59 PM | 17075 | 217.68 | 181.30 | 194.80 | 42.18 | 24.03% | 1 | 3 | 13.21% |
| NDXP240425C17100000 | 4/23/2024 6:48 PM | 17100 | 426.53 | 151.90 | 164.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NDXP240425C17125000 | 4/22/2024 1:38 PM | 17125 | 176.90 | 138.60 | 145.70 | 0.00 | 0.00% | 6 | 4 | 11.14% |
| NDXP240425C17180000 | 4/19/2024 5:49 PM | 17180 | 94.20 | 96.20 | 101.00 | -81.40 | -46.36% | 3 | 1 | 12.37% |
| NDXP240425C17190000 | 4/25/2024 2:03 PM | 17190 | 85.80 | 81.20 | 84.60 | -234.30 | -73.20% | 11 | 2 | 9.01% |
| NDXP240425C17200000 | 4/25/2024 3:38 PM | 17200 | 82.90 | 80.80 | 84.00 | -271.28 | -76.59% | 58 | 27 | 11.72% |
| NDXP240425C17220000 | 4/25/2024 3:38 PM | 17220 | 71.10 | 67.20 | 69.30 | -62.10 | -46.62% | 146 | 0 | 11.53% |
| NDXP240425C17225000 | 4/25/2024 3:19 PM | 17225 | 57.60 | 63.50 | 65.80 | -101.83 | -63.87% | 42 | 4 | 11.48% |
| NDXP240425C17270000 | 4/25/2024 3:38 PM | 17270 | 40.67 | 39.50 | 41.30 | -156.93 | -79.42% | 55 | 2 | 11.84% |
| NDXP240425C17280000 | 4/25/2024 3:37 PM | 17280 | 36.40 | 35.30 | 36.70 | -204.53 | -84.89% | 54 | 4 | 11.87% |
| NDXP240425C17300000 | 4/25/2024 3:38 PM | 17300 | 28.10 | 27.20 | 28.40 | -227.90 | -89.02% | 323 | 12 | 11.87% |
| NDXP240425C17325000 | 4/25/2024 3:15 PM | 17325 | 14.60 | 19.00 | 20.40 | -192.59 | -92.95% | 86 | 1 | 11.99% |
| NDXP240425C17330000 | 4/25/2024 3:38 PM | 17330 | 18.40 | 17.50 | 18.90 | -108.25 | -85.47% | 130 | 3 | 11.97% |
| NDXP240425C17350000 | 4/25/2024 3:39 PM | 17350 | 13.65 | 13.30 | 14.00 | -93.75 | -88.32% | 402 | 3 | 12.01% |
| NDXP240425C17380000 | 4/25/2024 3:38 PM | 17380 | 8.00 | 6.70 | 7.40 | -176.85 | -95.67% | 97 | 35 | 11.49% |
| NDXP240425C17400000 | 4/25/2024 3:39 PM | 17400 | 5.68 | 5.50 | 6.00 | -169.32 | -96.75% | 538 | 16 | 12.08% |
| NDXP240425C17450000 | 4/25/2024 3:28 PM | 17450 | 2.90 | 2.40 | 2.80 | -66.74 | -95.84% | 164 | 31 | 12.72% |
| NDXP240425C17480000 | 4/25/2024 3:24 PM | 17480 | 1.80 | 1.25 | 1.60 | -85.20 | -97.93% | 20 | 6 | 12.88% |
| NDXP240425C17500000 | 4/25/2024 3:33 PM | 17500 | 1.24 | 1.20 | 1.45 | -45.77 | -97.36% | 522 | 18 | 13.62% |
| NDXP240425C17510000 | 4/25/2024 2:54 PM | 17510 | 0.80 | 0.85 | 1.20 | -98.40 | -99.19% | 29 | 10 | 13.67% |
| NDXP240425C17520000 | 4/25/2024 2:35 PM | 17520 | 0.93 | 0.85 | 1.15 | -97.67 | -99.06% | 27 | 13 | 14.04% |
| NDXP240425C17530000 | 4/25/2024 3:18 PM | 17530 | 0.85 | 0.75 | 1.05 | -30.90 | -97.32% | 34 | 38 | 14.30% |
| NDXP240425C17540000 | 4/25/2024 3:11 PM | 17540 | 0.75 | 0.65 | 0.95 | -32.10 | -97.72% | 18 | 14 | 14.53% |
| NDXP240425C17550000 | 4/25/2024 3:28 PM | 17550 | 0.79 | 0.55 | 0.85 | -26.21 | -97.07% | 63 | 47 | 14.73% |
| NDXP240425C17560000 | 4/25/2024 3:25 PM | 17560 | 0.50 | 0.45 | 0.80 | -77.15 | -99.36% | 13 | 29 | 15.03% |
| NDXP240425C17600000 | 4/25/2024 2:37 PM | 17600 | 0.65 | 0.30 | 0.70 | -17.35 | -96.39% | 70 | 52 | 16.46% |
| NDXP240425C17625000 | 4/25/2024 2:35 PM | 17625 | 0.56 | 0.25 | 0.60 | -12.44 | -95.69% | 8 | 11 | 17.15% |
| NDXP240425C17640000 | 4/24/2024 8:05 PM | 17640 | 19.27 | 0.20 | 0.55 | 0.00 | 0.00% | 26 | 11 | 17.57% |
| NDXP240425C17650000 | 4/25/2024 2:49 PM | 17650 | 0.48 | 0.15 | 0.55 | -10.12 | -95.47% | 45 | 115 | 17.98% |
| NDXP240425C17675000 | 4/25/2024 2:50 PM | 17675 | 0.40 | 0.15 | 0.50 | -7.65 | -95.03% | 13 | 23 | 18.76% |
| NDXP240425C17680000 | 4/25/2024 2:05 PM | 17680 | 0.60 | 0.15 | 0.50 | -28.59 | -97.94% | 6 | 16 | 18.96% |
| NDXP240425C17690000 | 4/25/2024 2:07 PM | 17690 | 0.55 | 0.10 | 0.45 | -9.35 | -94.44% | 5 | 3 | 19.12% |
| NDXP240425C17700000 | 4/25/2024 3:40 PM | 17700 | 0.38 | 0.10 | 0.45 | -5.72 | -96.62% | 45 | 27 | 19.51% |
| NDXP240425C17720000 | 4/25/2024 3:28 PM | 17720 | 0.10 | 0.10 | 0.45 | -5.15 | -94.67% | 10 | 9 | 20.29% |
| NDXP240425C17725000 | 4/25/2024 1:30 PM | 17725 | 0.39 | 0.10 | 0.40 | -4.26 | -91.61% | 5 | 11 | 20.20% |
| NDXP240425C17740000 | 4/25/2024 2:15 PM | 17740 | 0.35 | 0.05 | 0.40 | -3.65 | -91.25% | 11 | 15 | 20.78% |
| NDXP240425C17750000 | 4/25/2024 2:46 PM | 17750 | 0.15 | 0.05 | 0.35 | -3.45 | -95.83% | 45 | 107 | 20.84% |
| NDXP240425C17760000 | 4/24/2024 8:05 PM | 17760 | 0.40 | 0.05 | 0.40 | -6.60 | -94.29% | 1 | 19 | 21.53% |
| NDXP240425C17770000 | 4/25/2024 2:33 PM | 17770 | 0.38 | 0.10 | 0.40 | -9.62 | -96.20% | 6 | 15 | 21.91% |
| NDXP240425C17800000 | 4/25/2024 1:43 PM | 17800 | 0.39 | 0.00 | 0.35 | -1.68 | -81.16% | 8 | 120 | 22.71% |
| NDXP240425C17820000 | 4/24/2024 7:58 PM | 17820 | 8.00 | 0.05 | 0.35 | 0.00 | 0.00% | 12 | 7 | 23.46% |
| NDXP240425C17825000 | 4/24/2024 7:59 PM | 17825 | 5.70 | 0.00 | 0.35 | 0.00 | 0.00% | 41 | 18 | 23.63% |
| NDXP240425C17830000 | 4/24/2024 7:41 PM | 17830 | 6.65 | 0.00 | 0.35 | 0.00 | 0.00% | 12 | 10 | 23.83% |
| NDXP240425C17880000 | 4/25/2024 1:53 PM | 17880 | 0.26 | 0.00 | 0.35 | -3.64 | -93.33% | 4 | 4 | 25.66% |
| NDXP240425C17900000 | 4/25/2024 2:06 PM | 17900 | 0.10 | 0.10 | 0.30 | -0.65 | -86.67% | 13 | 136 | 25.98% |
| NDXP240425C17920000 | 4/24/2024 8:06 PM | 17920 | 0.26 | 0.00 | 0.35 | -4.49 | -94.53% | 5 | 30 | 27.12% |
| NDXP240425C17930000 | 4/24/2024 8:06 PM | 17930 | 4.71 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 22 | 27.05% |
| NDXP240425C17950000 | 4/25/2024 2:13 PM | 17950 | 0.21 | 0.05 | 0.30 | -0.49 | -70.00% | 7 | 41 | 27.76% |
| NDXP240425C17960000 | 4/25/2024 1:33 PM | 17960 | 0.15 | 0.00 | 0.30 | -1.70 | -91.89% | 2 | 3 | 28.13% |
| NDXP240425C17975000 | 4/24/2024 7:49 PM | 17975 | 0.22 | 0.00 | 0.25 | -1.63 | -88.11% | 1 | 29 | 28.13% |
| NDXP240425C17980000 | 4/24/2024 8:06 PM | 17980 | 4.16 | 0.05 | 0.25 | 0.00 | 0.00% | 55 | 55 | 28.30% |
| NDXP240425C17990000 | 4/24/2024 8:11 PM | 17990 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 8 | 28.65% |
| NDXP240425C18000000 | 4/25/2024 1:52 PM | 18000 | 0.30 | 0.05 | 0.20 | -0.40 | -57.14% | 13 | 70 | 28.37% |
| NDXP240425C18025000 | 4/25/2024 2:50 PM | 18025 | 0.20 | 0.15 | 0.25 | -0.95 | -82.61% | 3 | 44 | 29.86% |
| NDXP240425C18040000 | 4/24/2024 7:59 PM | 18040 | 1.03 | 0.00 | 0.25 | 0.00 | 0.00% | 18 | 29 | 30.40% |
| NDXP240425C18050000 | 4/25/2024 2:57 PM | 18050 | 0.20 | 0.05 | 0.30 | -3.72 | -94.90% | 6 | 38 | 31.30% |
| NDXP240425C18075000 | 4/24/2024 4:16 PM | 18075 | 1.20 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 9 | 31.59% |
| NDXP240425C18100000 | 4/25/2024 2:00 PM | 18100 | 0.15 | 0.00 | 0.25 | -0.80 | -84.21% | 1 | 48 | 32.45% |
| NDXP240425C18110000 | 4/24/2024 5:47 PM | 18110 | 1.07 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 7 | 32.79% |
| NDXP240425C18125000 | 4/24/2024 8:06 PM | 18125 | 2.66 | 0.00 | 0.25 | 0.00 | 0.00% | 22 | 22 | 33.30% |
| NDXP240425C18150000 | 4/25/2024 2:02 PM | 18150 | 0.25 | 0.05 | 0.30 | -2.36 | -90.42% | 5 | 50 | 34.77% |
| NDXP240425C18175000 | 4/24/2024 7:13 PM | 18175 | 0.72 | 0.00 | 0.25 | 0.00 | 0.00% | 18 | 15 | 35.01% |
| NDXP240425C18200000 | 4/25/2024 1:54 PM | 18200 | 0.10 | 0.05 | 0.20 | -0.60 | -85.71% | 20 | 192 | 35.11% |
| NDXP240425C18225000 | 4/24/2024 6:49 PM | 18225 | 0.52 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 35.94% |
| NDXP240425C18250000 | 4/25/2024 2:03 PM | 18250 | 0.20 | 0.10 | 0.25 | -0.55 | -73.33% | 5 | 43 | 37.55% |
| NDXP240425C18275000 | 4/24/2024 1:36 PM | 18275 | 0.90 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 7 | 37.60% |
| NDXP240425C18290000 | 4/18/2024 6:09 PM | 18290 | 5.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 12 | 38.87% |
| NDXP240425C18300000 | 4/24/2024 2:43 PM | 18300 | 0.82 | 0.00 | 0.25 | 0.00 | 0.00% | 349 | 365 | 39.21% |
| NDXP240425C18310000 | 4/18/2024 6:11 PM | 18310 | 4.59 | 0.00 | 0.30 | 0.00 | 0.00% | - | 13 | 40.23% |
| NDXP240425C18320000 | 4/18/2024 6:11 PM | 18320 | 4.44 | 0.00 | 0.20 | 0.00 | 0.00% | - | 5 | 39.06% |
| NDXP240425C18330000 | 4/24/2024 1:52 PM | 18330 | 0.70 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 9 | 40.21% |
| NDXP240425C18350000 | 4/24/2024 7:34 PM | 18350 | 0.39 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 37 | 40.04% |
| NDXP240425C18360000 | 4/18/2024 1:32 PM | 18360 | 6.48 | 0.00 | 0.20 | 0.00 | 0.00% | - | 30 | 40.36% |
| NDXP240425C18370000 | 4/18/2024 1:32 PM | 18370 | 6.23 | 0.00 | 0.20 | 0.00 | 0.00% | - | 23 | 40.67% |
| NDXP240425C18375000 | 4/24/2024 2:56 PM | 18375 | 0.63 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 41.70% |
| NDXP240425C18380000 | 4/18/2024 1:33 PM | 18380 | 5.70 | 0.00 | 0.20 | 0.00 | 0.00% | - | 13 | 41.02% |
| NDXP240425C18390000 | 4/18/2024 1:33 PM | 18390 | 5.45 | 0.00 | 0.20 | 0.00 | 0.00% | 7 | 8 | 41.33% |
| NDXP240425C18400000 | 4/24/2024 8:04 PM | 18400 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 15 | 9 | 42.51% |
| NDXP240425C18425000 | 4/17/2024 3:04 PM | 18425 | 13.25 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 42.46% |
| NDXP240425C18450000 | 4/12/2024 2:45 PM | 18450 | 103.82 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 43.26% |
| NDXP240425C18475000 | 4/19/2024 3:11 PM | 18475 | 1.30 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 20 | 44.07% |
| NDXP240425C18480000 | 4/15/2024 2:23 PM | 18480 | 64.83 | 0.00 | 0.20 | 0.00 | 0.00% | - | 5 | 44.24% |
| NDXP240425C18500000 | 4/25/2024 2:41 PM | 18500 | 0.05 | 0.00 | 0.20 | -0.47 | -90.38% | 11 | 32 | 44.87% |
| NDXP240425C18550000 | 4/24/2024 4:14 PM | 18550 | 0.29 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 46.44% |
| NDXP240425C18560000 | 4/17/2024 1:50 PM | 18560 | 9.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 46.78% |
| NDXP240425C18575000 | 4/17/2024 3:14 PM | 18575 | 5.30 | 0.00 | 0.20 | 0.00 | 0.00% | - | 0 | 47.27% |
| NDXP240425C18600000 | 4/24/2024 6:49 PM | 18600 | 0.32 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 62 | 48.05% |
| NDXP240425C18625000 | 4/24/2024 3:57 PM | 18625 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 4 | 48.83% |
| NDXP240425C18640000 | 4/16/2024 1:41 PM | 18640 | 11.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 0 | 49.32% |
| NDXP240425C18650000 | 4/15/2024 5:28 PM | 18650 | 13.80 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 49.61% |
| NDXP240425C18700000 | 4/17/2024 1:32 PM | 18700 | 6.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 23 | 51.17% |
| NDXP240425C18725000 | 4/24/2024 2:43 PM | 18725 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 37 | 51.95% |
| NDXP240425C18750000 | 4/24/2024 1:37 PM | 18750 | 0.27 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 21 | 52.73% |
| NDXP240425C18760000 | 4/17/2024 1:36 PM | 18760 | 4.22 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 50.10% |
| NDXP240425C18775000 | 4/17/2024 1:32 PM | 18775 | 4.33 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 50.49% |
| NDXP240425C18790000 | 4/17/2024 1:32 PM | 18790 | 4.08 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 50.98% |
| NDXP240425C18800000 | 4/24/2024 2:43 PM | 18800 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 24 | 51.27% |
| NDXP240425C18825000 | 4/24/2024 3:22 PM | 18825 | 0.23 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 21 | 51.95% |
| NDXP240425C18850000 | 4/17/2024 1:49 PM | 18850 | 2.54 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 13 | 53.66% |
| NDXP240425C18875000 | 4/12/2024 4:11 PM | 18875 | 18.50 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 54.39% |
| NDXP240425C18900000 | 4/24/2024 7:43 PM | 18900 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 54.20% |
| NDXP240425C18950000 | 4/24/2024 6:08 PM | 18950 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 55.66% |
| NDXP240425C18975000 | 4/16/2024 3:46 PM | 18975 | 2.27 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 56.35% |
| NDXP240425C19025000 | 4/19/2024 4:44 PM | 19025 | 0.42 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 52.34% |
| NDXP240425C19050000 | 4/24/2024 4:21 PM | 19050 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 58.50% |
| NDXP240425C19100000 | 4/18/2024 7:16 PM | 19100 | 0.79 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 54.30% |
| NDXP240425C19250000 | 4/8/2024 1:30 PM | 19250 | 10.80 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 64.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240425P15600000 | 4/25/2024 3:29 PM | 15600 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 30 | 52 | 55.08% |
| NDXP240425P15650000 | 4/19/2024 1:31 PM | 15650 | 5.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 58.98% |
| NDXP240425P15875000 | 4/17/2024 8:09 PM | 15875 | 5.36 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 51.07% |
| NDXP240425P16025000 | 4/17/2024 8:09 PM | 16025 | 6.25 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 48.54% |
| NDXP240425P16100000 | 4/24/2024 1:42 PM | 16100 | 0.40 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 55 | 45.75% |
| NDXP240425P16125000 | 4/18/2024 1:35 PM | 16125 | 6.76 | 0.00 | 0.20 | 0.00 | 0.00% | - | 51 | 44.82% |
| NDXP240425P16200000 | 4/23/2024 2:27 PM | 16200 | 0.98 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 12 | 42.92% |
| NDXP240425P16225000 | 4/17/2024 2:53 PM | 16225 | 8.09 | 0.00 | 0.25 | 0.00 | 0.00% | - | 25 | 41.97% |
| NDXP240425P16250000 | 4/24/2024 1:46 PM | 16250 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 27 | 41.04% |
| NDXP240425P16300000 | 4/25/2024 3:23 PM | 16300 | 0.15 | 0.00 | 0.30 | -0.70 | -82.35% | 2 | 19 | 39.84% |
| NDXP240425P16325000 | 4/16/2024 3:45 PM | 16325 | 12.60 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 38.18% |
| NDXP240425P16350000 | 4/23/2024 2:27 PM | 16350 | 1.23 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 30 | 37.92% |
| NDXP240425P16375000 | 4/17/2024 7:40 PM | 16375 | 10.82 | 0.00 | 0.25 | 0.00 | 0.00% | - | 16 | 36.30% |
| NDXP240425P16400000 | 4/23/2024 7:37 PM | 16400 | 0.35 | 0.15 | 0.20 | -0.70 | -66.67% | 8 | 43 | 34.62% |
| NDXP240425P16425000 | 4/25/2024 1:59 PM | 16425 | 0.20 | 0.00 | 0.35 | -0.10 | -33.33% | 1 | 45 | 35.60% |
| NDXP240425P16450000 | 4/25/2024 3:29 PM | 16450 | 0.20 | 0.00 | 0.40 | -0.26 | -56.52% | 4 | 20 | 35.10% |
| NDXP240425P16475000 | 4/24/2024 7:57 PM | 16475 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 5 | 33.11% |
| NDXP240425P16500000 | 4/25/2024 3:11 PM | 16500 | 0.35 | 0.05 | 0.35 | -0.30 | -46.15% | 13 | 68 | 32.67% |
| NDXP240425P16550000 | 4/24/2024 4:20 PM | 16550 | 0.69 | 0.15 | 0.35 | 0.00 | 0.00% | 6 | 24 | 30.70% |
| NDXP240425P16570000 | 4/25/2024 1:37 PM | 16570 | 0.35 | 0.00 | 0.35 | -17.87 | -98.08% | 1 | 1 | 29.91% |
| NDXP240425P16575000 | 4/25/2024 1:41 PM | 16575 | 0.31 | 0.05 | 0.35 | -0.09 | -22.50% | 22 | 14 | 29.71% |
| NDXP240425P16600000 | 4/25/2024 1:45 PM | 16600 | 0.50 | 0.05 | 0.40 | -0.13 | -20.63% | 8 | 126 | 29.15% |
| NDXP240425P16625000 | 4/24/2024 7:43 PM | 16625 | 0.20 | 0.05 | 0.40 | -0.42 | -67.74% | 2 | 57 | 28.15% |
| NDXP240425P16650000 | 4/24/2024 7:51 PM | 16650 | 0.64 | 0.10 | 0.45 | 0.19 | 42.22% | 8 | 4 | 27.52% |
| NDXP240425P16660000 | 4/22/2024 1:30 PM | 16660 | 28.00 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 0 | 27.44% |
| NDXP240425P16700000 | 4/25/2024 3:28 PM | 16700 | 0.45 | 0.15 | 0.45 | -0.13 | -27.08% | 31 | 109 | 25.49% |
| NDXP240425P16800000 | 4/25/2024 2:20 PM | 16800 | 0.70 | 0.25 | 0.50 | -0.19 | -21.35% | 122 | 20 | 21.68% |
| NDXP240425P16810000 | 4/25/2024 2:00 PM | 16810 | 1.50 | 0.25 | 0.55 | 0.74 | 97.37% | 3 | 8 | 21.52% |
| NDXP240425P16825000 | 4/25/2024 3:28 PM | 16825 | 0.42 | 0.30 | 0.55 | -5.37 | -92.75% | 9 | 21 | 20.89% |
| NDXP240425P16840000 | 4/25/2024 1:41 PM | 16840 | 1.75 | 0.30 | 0.60 | 0.81 | 86.17% | 8 | 6 | 20.48% |
| NDXP240425P16875000 | 4/25/2024 2:15 PM | 16875 | 0.77 | 0.40 | 0.70 | -0.08 | -9.41% | 12 | 8 | 19.37% |
| NDXP240425P16900000 | 4/25/2024 3:01 PM | 16900 | 0.80 | 0.50 | 0.80 | -0.25 | -23.81% | 153 | 201 | 18.62% |
| NDXP240425P16950000 | 4/25/2024 3:33 PM | 16950 | 1.13 | 0.75 | 1.10 | -0.12 | -9.60% | 169 | 57 | 17.17% |
| NDXP240425P16975000 | 4/25/2024 3:30 PM | 16975 | 0.85 | 0.90 | 1.25 | -4.77 | -84.88% | 68 | 75 | 16.32% |
| NDXP240425P17000000 | 4/25/2024 3:34 PM | 17000 | 1.88 | 1.30 | 1.60 | -0.72 | -27.69% | 608 | 284 | 15.76% |
| NDXP240425P17025000 | 4/25/2024 3:28 PM | 17025 | 1.75 | 1.75 | 2.05 | -2.25 | -56.25% | 80 | 18 | 15.17% |
| NDXP240425P17040000 | 4/25/2024 3:28 PM | 17040 | 2.04 | 2.00 | 2.35 | -4.84 | -70.35% | 152 | 8 | 14.77% |
| NDXP240425P17050000 | 4/25/2024 3:37 PM | 17050 | 2.72 | 2.30 | 2.60 | -4.73 | -63.49% | 208 | 65 | 14.53% |
| NDXP240425P17090000 | 4/25/2024 3:26 PM | 17090 | 6.43 | 4.10 | 4.40 | 3.67 | 251.37% | 176 | 11 | 13.89% |
| NDXP240425P17100000 | 4/25/2024 3:41 PM | 17100 | 5.40 | 4.80 | 5.40 | -0.60 | -10.00% | 321 | 77 | 14.00% |
| NDXP240425P17125000 | 4/25/2024 3:28 PM | 17125 | 5.55 | 6.80 | 7.40 | 1.55 | 33.70% | 125 | 25 | 13.58% |
| NDXP240425P17160000 | 4/25/2024 3:23 PM | 17160 | 18.35 | 13.00 | 14.00 | 6.75 | 58.19% | 81 | 35 | 14.05% |
| NDXP240425P17170000 | 4/25/2024 3:39 PM | 17170 | 13.80 | 13.40 | 14.20 | 8.25 | 148.65% | 60 | 33 | 13.32% |
| NDXP240425P17175000 | 4/25/2024 3:28 PM | 17175 | 11.75 | 15.70 | 16.70 | -5.30 | -31.09% | 47 | 2 | 13.85% |
| NDXP240425P17180000 | 4/25/2024 3:37 PM | 17180 | 16.10 | 17.00 | 18.20 | -9.30 | -36.61% | 89 | 14 | 13.96% |
| NDXP240425P17190000 | 4/25/2024 3:36 PM | 17190 | 20.00 | 18.30 | 19.70 | -0.30 | -1.48% | 56 | 11 | 13.59% |
| NDXP240425P17200000 | 4/25/2024 3:40 PM | 17200 | 20.90 | 21.90 | 23.10 | 5.50 | 35.71% | 220 | 158 | 13.79% |
| NDXP240425P17210000 | 4/25/2024 3:35 PM | 17210 | 27.71 | 26.40 | 27.70 | 19.71 | 246.37% | 67 | 13 | 14.25% |
| NDXP240425P17225000 | 4/25/2024 3:33 PM | 17225 | 38.10 | 28.60 | 29.80 | 29.35 | 335.43% | 19 | 6 | 13.32% |
| NDXP240425P17250000 | 4/25/2024 3:40 PM | 17250 | 38.90 | 39.40 | 41.10 | 13.31 | 52.01% | 127 | 40 | 13.65% |
| NDXP240425P17260000 | 4/25/2024 3:38 PM | 17260 | 43.10 | 47.40 | 48.60 | 21.77 | 102.06% | 42 | 9 | 14.45% |
| NDXP240425P17270000 | 4/25/2024 3:38 PM | 17270 | 50.00 | 47.90 | 49.50 | 37.30 | 293.70% | 71 | 22 | 13.33% |
| NDXP240425P17275000 | 4/25/2024 2:52 PM | 17275 | 83.80 | 51.60 | 53.40 | 52.75 | 169.89% | 11 | 10 | 13.69% |
| NDXP240425P17300000 | 4/25/2024 3:28 PM | 17300 | 59.80 | 69.00 | 71.80 | 25.50 | 74.34% | 141 | 168 | 14.90% |
| NDXP240425P17325000 | 4/25/2024 3:05 PM | 17325 | 93.55 | 81.60 | 85.40 | 74.70 | 396.29% | 14 | 19 | 14.23% |
| NDXP240425P17330000 | 4/25/2024 3:16 PM | 17330 | 105.00 | 84.60 | 89.80 | 61.20 | 139.73% | 18 | 15 | 14.54% |
| NDXP240425P17350000 | 4/25/2024 3:21 PM | 17350 | 116.60 | 99.40 | 104.20 | 88.38 | 313.18% | 24 | 18 | 14.60% |
| NDXP240425P17360000 | 4/25/2024 3:06 PM | 17360 | 120.30 | 107.40 | 113.00 | 93.81 | 354.13% | 6 | 23 | 15.06% |
| NDXP240425P17375000 | 4/25/2024 1:43 PM | 17375 | 125.97 | 120.20 | 126.80 | 68.14 | 117.83% | 12 | 25 | 15.90% |
| NDXP240425P17380000 | 4/25/2024 2:35 PM | 17380 | 133.10 | 131.40 | 137.40 | 73.00 | 121.46% | 6 | 14 | 18.31% |
| NDXP240425P17390000 | 4/25/2024 2:58 PM | 17390 | 173.65 | 135.00 | 141.00 | 129.50 | 293.32% | 53 | 9 | 16.82% |
| NDXP240425P17400000 | 4/25/2024 3:35 PM | 17400 | 158.60 | 142.50 | 155.80 | 124.00 | 358.38% | 58 | 12 | 19.42% |
| NDXP240425P17410000 | 4/25/2024 2:32 PM | 17410 | 126.70 | 144.60 | 157.60 | 71.90 | 131.20% | 7 | 4 | 16.99% |
| NDXP240425P17420000 | 4/25/2024 2:29 PM | 17420 | 128.70 | 157.20 | 169.30 | 83.20 | 182.86% | 5 | 3 | 18.46% |
| NDXP240425P17425000 | 4/25/2024 1:43 PM | 17425 | 142.75 | 160.00 | 174.10 | 99.65 | 231.21% | 9 | 14 | 18.75% |
| NDXP240425P17440000 | 4/24/2024 7:42 PM | 17440 | 251.24 | 173.30 | 187.40 | 205.84 | 453.39% | 1 | 5 | 19.10% |
| NDXP240425P17450000 | 4/25/2024 3:29 PM | 17450 | 172.60 | 183.50 | 197.30 | 123.50 | 251.53% | 8 | 10 | 19.77% |
| NDXP240425P17460000 | 4/25/2024 3:29 PM | 17460 | 182.10 | 191.90 | 206.50 | 128.48 | 239.61% | 25 | 10 | 20.09% |
| NDXP240425P17470000 | 4/25/2024 3:18 PM | 17470 | 242.80 | 202.50 | 217.30 | 187.76 | 341.13% | 26 | 14 | 21.17% |
| NDXP240425P17475000 | 4/25/2024 2:19 PM | 17475 | 176.15 | 206.80 | 220.60 | 117.18 | 198.71% | 14 | 15 | 20.68% |
| NDXP240425P17480000 | 4/25/2024 1:47 PM | 17480 | 244.20 | 215.50 | 229.30 | 162.00 | 197.08% | 2 | 9 | 22.82% |
| NDXP240425P17490000 | 4/25/2024 3:13 PM | 17490 | 229.80 | 224.20 | 237.00 | 170.53 | 287.72% | 12 | 27 | 22.40% |
| NDXP240425P17500000 | 4/25/2024 3:20 PM | 17500 | 254.05 | 233.10 | 247.20 | 129.15 | 103.40% | 22 | 52 | 23.18% |
| NDXP240425P17540000 | 4/25/2024 3:17 PM | 17540 | 310.30 | 271.10 | 287.50 | 170.30 | 121.64% | 2 | 4 | 26.01% |
| NDXP240425P17550000 | 4/25/2024 2:30 PM | 17550 | 251.09 | 288.70 | 303.50 | 161.09 | 178.99% | 5 | 16 | 29.69% |
| NDXP240425P17560000 | 4/24/2024 3:08 PM | 17560 | 123.90 | 291.50 | 306.50 | 0.00 | 0.00% | 10 | 2 | 26.76% |
| NDXP240425P17570000 | 4/25/2024 3:39 PM | 17570 | 307.44 | 299.30 | 323.50 | 144.44 | 88.61% | 1 | 6 | 31.07% |
| NDXP240425P17575000 | 4/24/2024 6:09 PM | 17575 | 102.20 | 305.90 | 321.50 | 0.00 | 0.00% | 15 | 7 | 27.72% |
| NDXP240425P17580000 | 4/25/2024 3:39 PM | 17580 | 318.30 | 310.80 | 326.90 | 216.80 | 188.03% | 1 | 8 | 28.26% |
| NDXP240425P17600000 | 4/25/2024 2:26 PM | 17600 | 288.98 | 331.20 | 347.80 | 140.98 | 95.26% | 1 | 75 | 30.05% |
| NDXP240425P17610000 | 4/24/2024 5:45 PM | 17610 | 115.14 | 340.60 | 358.30 | 0.00 | 0.00% | 9 | 1 | 30.98% |
| NDXP240425P17625000 | 4/24/2024 7:22 PM | 17625 | 147.08 | 356.00 | 374.70 | 0.00 | 0.00% | 19 | 13 | 32.73% |
| NDXP240425P17630000 | 4/24/2024 6:29 PM | 17630 | 158.00 | 361.40 | 378.30 | 0.00 | 0.00% | 20 | 16 | 32.24% |
| NDXP240425P17650000 | 4/24/2024 7:10 PM | 17650 | 171.70 | 378.90 | 395.80 | 0.00 | 0.00% | 8 | 13 | 31.94% |
| NDXP240425P17675000 | 4/16/2024 1:41 PM | 17675 | 219.50 | 413.50 | 431.00 | 0.00 | 0.00% | 1 | 3 | 39.38% |
| NDXP240425P17700000 | 4/25/2024 1:39 PM | 17700 | 423.73 | 430.00 | 445.80 | 238.43 | 128.67% | 2 | 5 | 34.93% |
| NDXP240425P17710000 | 4/23/2024 1:46 PM | 17710 | 338.58 | 449.00 | 465.90 | 0.00 | 0.00% | 2 | 5 | 41.61% |
| NDXP240425P17720000 | 4/24/2024 1:38 PM | 17720 | 148.21 | 449.50 | 467.30 | 0.00 | 0.00% | 1 | 2 | 37.13% |
| NDXP240425P17725000 | 4/24/2024 1:38 PM | 17725 | 151.41 | 457.60 | 475.30 | 0.00 | 0.00% | 1 | 4 | 39.35% |
| NDXP240425P17740000 | 4/17/2024 3:14 PM | 17740 | 249.28 | 471.70 | 489.20 | 0.00 | 0.00% | - | 0 | 39.58% |
| NDXP240425P17750000 | 4/25/2024 1:42 PM | 17750 | 441.00 | 479.90 | 497.60 | 195.83 | 79.88% | 12 | 29 | 39.12% |
| NDXP240425P17775000 | 4/12/2024 4:10 PM | 17775 | 135.95 | 500.60 | 532.10 | 0.00 | 0.00% | 1 | 3 | 46.44% |
| NDXP240425P17800000 | 4/24/2024 7:48 PM | 17800 | 260.00 | 524.30 | 564.30 | 0.00 | 0.00% | 9 | 15 | 51.89% |
| NDXP240425P17810000 | 4/22/2024 7:29 PM | 17810 | 555.12 | 533.10 | 567.40 | 0.00 | 0.00% | 10 | 11 | 48.82% |
| NDXP240425P17820000 | 4/22/2024 7:16 PM | 17820 | 544.47 | 543.60 | 577.60 | 0.00 | 0.00% | 2 | 2 | 49.56% |
| NDXP240425P17825000 | 4/11/2024 3:22 PM | 17825 | 139.25 | 548.60 | 582.80 | 0.00 | 0.00% | - | 1 | 49.99% |
| NDXP240425P17850000 | 4/25/2024 2:43 PM | 17850 | 605.27 | 578.40 | 615.60 | 314.42 | 108.10% | 5 | 11 | 55.83% |
| NDXP240425P17875000 | 4/23/2024 1:42 PM | 17875 | 549.76 | 602.00 | 638.80 | 0.00 | 0.00% | 2 | 4 | 56.48% |
| NDXP240425P17900000 | 4/24/2024 3:50 PM | 17900 | 409.60 | 625.60 | 658.10 | 0.00 | 0.00% | 2 | 4 | 54.81% |
| NDXP240425P17925000 | 4/19/2024 6:34 PM | 17925 | 840.20 | 650.60 | 682.70 | 0.00 | 0.00% | 1 | 23 | 56.08% |
| NDXP240425P17940000 | 4/19/2024 6:45 PM | 17940 | 911.50 | 668.30 | 705.60 | 0.00 | 0.00% | 1 | 0 | 61.58% |
| NDXP240425P17950000 | 4/25/2024 2:24 PM | 17950 | 642.30 | 675.60 | 707.00 | -279.10 | -30.29% | 4 | 2 | 57.15% |
| NDXP240425P17970000 | 4/24/2024 4:10 PM | 17970 | 501.80 | 695.50 | 728.40 | 0.00 | 0.00% | 2 | 7 | 59.23% |
| NDXP240425P17975000 | 4/19/2024 2:58 PM | 17975 | 724.10 | 700.50 | 732.70 | 0.00 | 0.00% | 1 | 4 | 59.09% |
| NDXP240425P17990000 | 4/25/2024 2:37 PM | 17990 | 726.40 | 715.70 | 754.60 | 264.30 | 57.20% | 1 | 3 | 50.66% |
| NDXP240425P18000000 | 4/25/2024 2:37 PM | 18000 | 736.65 | 725.50 | 758.30 | 266.60 | 56.72% | 1 | 10 | 60.96% |
| NDXP240425P18025000 | 4/11/2024 4:18 PM | 18025 | 186.10 | 748.00 | 783.20 | 0.00 | 0.00% | - | 4 | 62.37% |
| NDXP240425P18030000 | 4/12/2024 6:32 PM | 18030 | 257.92 | 753.00 | 787.70 | 0.00 | 0.00% | 10 | 5 | 62.34% |
| NDXP240425P18075000 | 4/22/2024 5:21 PM | 18075 | 897.92 | 800.50 | 833.40 | 0.00 | 0.00% | 1 | 10 | 51.86% |
| NDXP240425P18100000 | 4/24/2024 4:59 PM | 18100 | 613.60 | 819.10 | 861.10 | 0.00 | 0.00% | 1 | 3 | 50.87% |
| NDXP240425P18125000 | 4/24/2024 4:59 PM | 18125 | 638.60 | 843.60 | 893.50 | 0.00 | 0.00% | 1 | 2 | 56.12% |
| NDXP240425P18140000 | 4/15/2024 1:30 PM | 18140 | 206.20 | 858.20 | 906.80 | 0.00 | 0.00% | - | 1 | 55.73% |
| NDXP240425P18150000 | 4/24/2024 3:22 PM | 18150 | 628.58 | 873.20 | 914.30 | 0.00 | 0.00% | 3 | 3 | 57.60% |
| NDXP240425P18160000 | 4/15/2024 1:30 PM | 18160 | 214.70 | 878.70 | 930.90 | 0.00 | 0.00% | - | 1 | 59.20% |
| NDXP240425P18175000 | 4/11/2024 7:48 PM | 18175 | 157.00 | 878.70 | 940.90 | 0.00 | 0.00% | - | 1 | 76.10% |
| NDXP240425P18200000 | 4/25/2024 1:39 PM | 18200 | 953.99 | 922.60 | 965.90 | 291.64 | 44.03% | 11 | 13 | 60.65% |
| NDXP240425P18220000 | 4/23/2024 1:31 PM | 18220 | 922.60 | 925.80 | 985.90 | 0.00 | 0.00% | 1 | 3 | 78.75% |
| NDXP240425P18225000 | 4/22/2024 1:38 PM | 18225 | 1,065.91 | 935.00 | 990.80 | 0.00 | 0.00% | 4 | 1 | 53.42% |
| NDXP240425P18230000 | 4/22/2024 1:31 PM | 18230 | 1,069.58 | 941.00 | 995.80 | 0.00 | 0.00% | 3 | 2 | 54.49% |
| NDXP240425P18240000 | 4/22/2024 1:31 PM | 18240 | 1,094.22 | 954.10 | 1,005.80 | 0.00 | 0.00% | 1 | 0 | 57.33% |
| NDXP240425P18250000 | 4/18/2024 1:31 PM | 18250 | 734.57 | 963.30 | 1,016.00 | 0.00 | 0.00% | 4 | 3 | 57.36% |
| NDXP240425P18260000 | 4/23/2024 4:52 PM | 18260 | 789.23 | 973.40 | 1,026.00 | 0.00 | 0.00% | 17 | 18 | 57.90% |
| NDXP240425P18270000 | 4/17/2024 2:03 PM | 18270 | 577.83 | 984.10 | 1,036.00 | 0.00 | 0.00% | - | 1 | 58.88% |
| NDXP240425P18275000 | 4/17/2024 1:31 PM | 18275 | 519.81 | 983.90 | 1,041.00 | 0.00 | 0.00% | 4 | 2 | 54.83% |
| NDXP240425P18280000 | 4/17/2024 1:30 PM | 18280 | 520.14 | 993.50 | 1,046.00 | 0.00 | 0.00% | - | 2 | 58.91% |
| NDXP240425P18290000 | 4/17/2024 1:30 PM | 18290 | 528.15 | 995.90 | 1,056.00 | 0.00 | 0.00% | - | 1 | 52.26% |
| NDXP240425P18400000 | 3/22/2024 4:32 PM | 18400 | 343.76 | 1,336.90 | 1,359.90 | 0.00 | 0.00% | 2 | 1 | 168.06% |
| NDXP240425P18675000 | 4/15/2024 2:08 PM | 18675 | 595.62 | 1,389.50 | 1,444.20 | 0.00 | 0.00% | - | 1 | 80.11% |
| NDXP240425P18800000 | 3/21/2024 3:06 PM | 18800 | 528.05 | 1,736.20 | 1,759.60 | 0.00 | 0.00% | - | 1 | 197.56% |
Related Tickers
^GSPC S&P 500
5,012.79
-1.16%
^DJI Dow Jones Industrial Average
37,867.58
-1.54%
^IXIC NASDAQ Composite
15,459.53
-1.61%
^NYA NYSE COMPOSITE (DJ)
17,644.88
-0.64%
^XAX NYSE AMEX COMPOSITE INDEX
4,906.46
+0.21%
^BUK100P Cboe UK 100
806.44
+0.46%
^RUT Russell 2000
1,966.56
-1.45%
^VIX CBOE Volatility Index
16.73
+4.76%
^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
1,504.92
-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
21,799.35
-0.34%
^BVSP IBOVESPA
124,601.50
-0.11%
^MXX IPC MEXICO
56,528.63
+0.11%
^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%