Nasdaq GIDS - Delayed Quote • USD
NASDAQ 100 (^NDX)
At close: April 19 at 5:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240422C15600000 | 4/12/2024 4:46 PM | 15600 | 2,426.54 | 1,424.70 | 1,453.00 | 0.00 | 0.00% | 1 | 1 | 57.11% |
| NDXP240422C16100000 | 4/8/2024 1:36 PM | 16100 | 2,028.90 | 926.10 | 953.80 | 0.00 | 0.00% | - | 1 | 40.47% |
| NDXP240422C16275000 | 4/8/2024 1:36 PM | 16275 | 1,844.10 | 754.30 | 772.30 | 0.00 | 0.00% | - | 1 | 30.68% |
| NDXP240422C16425000 | 4/18/2024 7:04 PM | 16425 | 673.86 | 606.40 | 622.50 | -324.54 | -32.51% | 1 | 3 | 25.79% |
| NDXP240422C16675000 | 4/8/2024 1:37 PM | 16675 | 1,465.90 | 361.80 | 377.50 | 0.00 | 0.00% | - | 1 | 19.04% |
| NDXP240422C16700000 | 4/19/2024 4:09 PM | 16700 | 444.90 | 338.40 | 354.40 | -325.74 | -42.27% | 9 | 10 | 18.72% |
| NDXP240422C17000000 | 4/19/2024 7:56 PM | 17000 | 122.81 | 105.80 | 121.20 | -944.64 | -88.50% | 82 | 2 | 16.45% |
| NDXP240422C17100000 | 4/19/2024 8:10 PM | 17100 | 62.24 | 62.80 | 67.00 | -338.37 | -84.46% | 144 | 6 | 15.38% |
| NDXP240422C17200000 | 4/19/2024 8:08 PM | 17200 | 30.07 | 30.70 | 34.00 | -289.03 | -90.58% | 157 | 10 | 15.12% |
| NDXP240422C17475000 | 4/19/2024 8:04 PM | 17475 | 4.10 | 3.30 | 4.40 | -99.90 | -96.06% | 35 | 4 | 16.23% |
| NDXP240422C17575000 | 4/19/2024 7:33 PM | 17575 | 2.00 | 1.70 | 2.65 | -598.00 | -99.67% | 38 | 1 | 17.54% |
| NDXP240422C17650000 | 4/19/2024 8:08 PM | 17650 | 1.60 | 1.15 | 1.95 | -41.10 | -96.25% | 88 | 33 | 18.64% |
| NDXP240422C17750000 | 4/19/2024 7:55 PM | 17750 | 1.22 | 0.75 | 1.55 | -16.28 | -93.03% | 117 | 97 | 20.48% |
| NDXP240422C17825000 | 4/19/2024 3:42 PM | 17825 | 0.80 | 0.60 | 1.30 | -12.50 | -93.98% | 9 | 7 | 21.77% |
| NDXP240422C17850000 | 4/19/2024 8:04 PM | 17850 | 0.83 | 0.55 | 1.25 | -9.92 | -92.28% | 34 | 41 | 22.24% |
| NDXP240422C17875000 | 4/19/2024 3:16 PM | 17875 | 1.29 | 0.45 | 1.25 | -7.81 | -85.82% | 3 | 4 | 22.82% |
| NDXP240422C17900000 | 4/19/2024 7:57 PM | 17900 | 0.88 | 0.45 | 1.25 | -7.27 | -89.20% | 142 | 112 | 23.40% |
| NDXP240422C17920000 | 4/18/2024 3:57 PM | 17920 | 1.77 | 0.40 | 1.20 | -14.46 | -89.09% | 1 | 1 | 23.73% |
| NDXP240422C17940000 | 4/19/2024 2:22 PM | 17940 | 1.14 | 0.40 | 1.20 | -21.71 | -95.01% | 5 | 9 | 24.19% |
| NDXP240422C17950000 | 4/19/2024 8:04 PM | 17950 | 0.40 | 0.40 | 1.15 | -2.90 | -87.88% | 128 | 14 | 24.29% |
| NDXP240422C17975000 | 4/18/2024 6:06 PM | 17975 | 4.80 | 0.35 | 1.10 | 0.00 | 0.00% | 1 | 3 | 24.72% |
| NDXP240422C18000000 | 4/19/2024 8:08 PM | 18000 | 0.97 | 0.30 | 1.10 | -2.33 | -70.61% | 366 | 71 | 25.28% |
| NDXP240422C18020000 | 4/19/2024 7:44 PM | 18020 | 0.50 | 0.30 | 1.10 | -1.76 | -77.88% | 2 | 7 | 25.73% |
| NDXP240422C18025000 | 4/19/2024 7:57 PM | 18025 | 0.67 | 0.30 | 1.05 | -1.48 | -68.84% | 33 | 4 | 25.69% |
| NDXP240422C18050000 | 4/19/2024 8:14 PM | 18050 | 0.45 | 0.30 | 1.05 | -2.51 | -84.80% | 78 | 28 | 26.25% |
| NDXP240422C18075000 | 4/19/2024 2:24 PM | 18075 | 0.80 | 0.25 | 1.00 | -1.74 | -68.50% | 3 | 7 | 26.64% |
| NDXP240422C18100000 | 4/19/2024 7:48 PM | 18100 | 0.40 | 0.20 | 1.00 | -1.90 | -82.61% | 56 | 29 | 27.19% |
| NDXP240422C18125000 | 4/19/2024 3:56 PM | 18125 | 0.60 | 0.20 | 1.00 | -0.40 | -40.00% | 19 | 9 | 27.74% |
| NDXP240422C18130000 | 4/15/2024 1:53 PM | 18130 | 0.76 | 0.20 | 0.95 | -185.14 | -99.59% | 5 | 1 | 27.67% |
| NDXP240422C18150000 | 4/19/2024 7:17 PM | 18150 | 0.15 | 0.20 | 0.95 | -1.35 | -90.00% | 13 | 14 | 28.11% |
| NDXP240422C18200000 | 4/19/2024 8:01 PM | 18200 | 0.32 | 0.15 | 0.90 | -0.45 | -58.44% | 43 | 46 | 29.00% |
| NDXP240422C18225000 | 4/17/2024 4:47 PM | 18225 | 3.75 | 0.15 | 0.85 | 0.00 | 0.00% | 26 | 18 | 29.35% |
| NDXP240422C18250000 | 4/18/2024 8:14 PM | 18250 | 1.30 | 0.15 | 0.80 | 0.00 | 0.00% | 217 | 204 | 29.68% |
| NDXP240422C18275000 | 4/19/2024 2:44 PM | 18275 | 0.42 | 0.10 | 0.80 | -1.33 | -76.00% | 10 | 23 | 30.19% |
| NDXP240422C18300000 | 4/19/2024 8:09 PM | 18300 | 0.30 | 0.05 | 0.80 | -0.69 | -69.70% | 6 | 10 | 30.71% |
| NDXP240422C18310000 | 4/19/2024 3:16 PM | 18310 | 0.30 | 0.10 | 0.80 | -0.60 | -66.67% | 1 | 3 | 30.92% |
| NDXP240422C18320000 | 4/19/2024 7:53 PM | 18320 | 0.15 | 0.05 | 0.80 | -5.59 | -97.39% | 1 | 3 | 31.13% |
| NDXP240422C18340000 | 4/17/2024 2:35 PM | 18340 | 4.50 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 1 | 31.32% |
| NDXP240422C18350000 | 4/19/2024 2:24 PM | 18350 | 0.30 | 0.00 | 0.80 | -0.58 | -65.91% | 4 | 46 | 31.75% |
| NDXP240422C18360000 | 4/18/2024 2:06 PM | 18360 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 31.74% |
| NDXP240422C18400000 | 4/19/2024 5:00 PM | 18400 | 0.33 | 0.00 | 0.70 | -0.44 | -57.14% | 11 | 59 | 32.32% |
| NDXP240422C18425000 | 4/19/2024 6:12 PM | 18425 | 0.32 | 0.00 | 0.70 | -0.33 | -50.77% | 11 | 10 | 32.83% |
| NDXP240422C18450000 | 4/19/2024 8:06 PM | 18450 | 0.10 | 0.00 | 0.65 | -1.10 | -91.67% | 23 | 11 | 33.07% |
| NDXP240422C18475000 | 4/8/2024 2:11 PM | 18475 | 101.62 | 0.00 | 0.65 | 0.00 | 0.00% | - | 6 | 33.57% |
| NDXP240422C18500000 | 4/19/2024 5:16 PM | 18500 | 0.15 | 0.00 | 0.10 | -0.75 | -83.33% | 9 | 289 | 28.76% |
| NDXP240422C18525000 | 4/15/2024 1:42 PM | 18525 | 33.88 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 0 | 34.57% |
| NDXP240422C18550000 | 4/18/2024 1:44 PM | 18550 | 0.62 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 7 | 35.07% |
| NDXP240422C18575000 | 4/15/2024 7:14 PM | 18575 | 0.21 | 0.00 | 0.60 | -5.31 | -96.20% | 1 | 3 | 35.28% |
| NDXP240422C18600000 | 4/19/2024 7:55 PM | 18600 | 0.28 | 0.05 | 0.10 | -0.16 | -36.36% | 3 | 27 | 30.47% |
| NDXP240422C18625000 | 4/18/2024 4:22 PM | 18625 | 0.62 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 4 | 36.26% |
| NDXP240422C18650000 | 4/18/2024 4:22 PM | 18650 | 0.47 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 5 | 36.74% |
| NDXP240422C18700000 | 4/19/2024 4:22 PM | 18700 | 0.30 | 0.00 | 0.55 | -0.81 | -72.97% | 1 | 3 | 37.39% |
| NDXP240422C18725000 | 4/18/2024 2:46 PM | 18725 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 4 | 37.87% |
| NDXP240422C18750000 | 4/19/2024 5:25 PM | 18750 | 0.21 | 0.00 | 0.55 | -0.17 | -44.74% | 2 | 33 | 38.34% |
| NDXP240422C18800000 | 4/19/2024 8:06 PM | 18800 | 0.05 | 0.00 | 0.05 | -0.43 | -89.58% | 18 | 8 | 32.18% |
| NDXP240422C18825000 | 4/15/2024 7:14 PM | 18825 | 2.12 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 39.40% |
| NDXP240422C18850000 | 4/15/2024 1:30 PM | 18850 | 5.70 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 12 | 39.88% |
| NDXP240422C18875000 | 4/15/2024 5:32 PM | 18875 | 1.77 | 0.00 | 0.50 | 0.00 | 0.00% | 22 | 21 | 40.36% |
| NDXP240422C18900000 | 4/17/2024 7:54 PM | 18900 | 0.20 | 0.00 | 0.50 | -0.60 | -75.00% | 4 | 25 | 40.82% |
| NDXP240422C18950000 | 4/15/2024 1:38 PM | 18950 | 2.87 | 0.00 | 0.45 | 0.00 | 0.00% | 12 | 7 | 41.33% |
| NDXP240422C18975000 | 4/15/2024 3:42 PM | 18975 | 1.95 | 0.00 | 0.45 | 0.00 | 0.00% | 7 | 7 | 41.80% |
| NDXP240422C19000000 | 4/19/2024 8:11 PM | 19000 | 0.05 | 0.00 | 0.05 | -0.90 | -94.74% | 35 | 36 | 35.35% |
| NDXP240422C19025000 | 4/15/2024 1:33 PM | 19025 | 2.00 | 0.00 | 0.50 | 0.00 | 0.00% | 38 | 26 | 43.14% |
| NDXP240422C19050000 | 4/16/2024 7:57 PM | 19050 | 0.75 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 32 | 43.18% |
| NDXP240422C19100000 | 4/11/2024 1:37 PM | 19100 | 2.90 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 6 | 44.09% |
| NDXP240422C19150000 | 4/12/2024 6:42 PM | 19150 | 0.04 | 0.00 | 0.45 | -1.76 | -97.78% | 5 | 11 | 45.00% |
| NDXP240422C19175000 | 4/12/2024 7:19 PM | 19175 | 1.84 | 0.00 | 0.45 | 0.00 | 0.00% | 15 | 12 | 45.46% |
| NDXP240422C19200000 | 4/17/2024 2:47 PM | 19200 | 0.26 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 12 | 45.90% |
| NDXP240422C19225000 | 4/9/2024 2:00 PM | 19225 | 4.42 | 0.00 | 0.40 | 0.00 | 0.00% | - | 4 | 45.85% |
| NDXP240422C19250000 | 4/12/2024 1:35 PM | 19250 | 1.91 | 0.00 | 0.40 | 0.00 | 0.00% | 26 | 26 | 46.31% |
| NDXP240422C19275000 | 4/12/2024 1:35 PM | 19275 | 1.80 | 0.00 | 0.40 | 0.00 | 0.00% | 26 | 26 | 46.75% |
| NDXP240422C19300000 | 4/17/2024 1:38 PM | 19300 | 0.25 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 7 | 47.19% |
| NDXP240422C19325000 | 4/18/2024 8:10 PM | 19325 | 0.26 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 9 | 47.63% |
| NDXP240422C19350000 | 4/12/2024 7:46 PM | 19350 | 1.13 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 48.07% |
| NDXP240422C19400000 | 4/18/2024 1:33 PM | 19400 | 0.28 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 8 | 49.49% |
| NDXP240422C19475000 | 4/4/2024 2:24 PM | 19475 | 5.80 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 1 | 50.27% |
| NDXP240422C19500000 | 4/18/2024 4:55 PM | 19500 | 0.23 | 0.00 | 0.40 | 0.00 | 0.00% | 20 | 3 | 50.71% |
| NDXP240422C19550000 | 4/4/2024 8:00 PM | 19550 | 5.20 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 2 | 51.59% |
| NDXP240422C19600000 | 4/18/2024 4:55 PM | 19600 | 0.17 | 0.00 | 0.40 | 0.00 | 0.00% | 20 | 4 | 52.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240422P15600000 | 4/19/2024 8:06 PM | 15600 | 0.71 | 0.50 | 0.70 | -0.44 | -38.26% | 57 | 17 | 36.83% |
| NDXP240422P15650000 | 4/19/2024 2:38 PM | 15650 | 1.39 | 0.30 | 1.00 | 0.14 | 11.20% | 12 | 5 | 37.04% |
| NDXP240422P15800000 | 4/19/2024 3:52 PM | 15800 | 1.17 | 0.40 | 1.15 | -0.03 | -2.50% | 15 | 19 | 33.85% |
| NDXP240422P15825000 | 4/12/2024 2:06 PM | 15825 | 5.10 | 0.45 | 1.15 | 0.00 | 0.00% | 1 | 1 | 33.22% |
| NDXP240422P16000000 | 4/18/2024 8:07 PM | 16000 | 1.77 | 0.65 | 1.45 | 0.12 | 7.27% | 3 | 14 | 29.64% |
| NDXP240422P16100000 | 4/19/2024 7:57 PM | 16100 | 1.49 | 0.90 | 1.65 | -2.11 | -58.61% | 58 | 10 | 27.50% |
| NDXP240422P16200000 | 4/19/2024 7:50 PM | 16200 | 1.90 | 1.30 | 1.90 | -0.49 | -20.50% | 60 | 15 | 25.35% |
| NDXP240422P16275000 | 4/19/2024 7:44 PM | 16275 | 2.38 | 1.35 | 2.15 | -0.19 | -7.39% | 5 | 21 | 23.75% |
| NDXP240422P16375000 | 4/18/2024 2:01 PM | 16375 | 3.40 | 1.65 | 2.55 | 0.00 | 0.00% | 3 | 4 | 21.55% |
| NDXP240422P16400000 | 4/19/2024 7:56 PM | 16400 | 2.58 | 1.80 | 2.70 | -0.39 | -13.13% | 153 | 48 | 21.03% |
| NDXP240422P16425000 | 4/19/2024 7:58 PM | 16425 | 2.52 | 1.95 | 2.85 | -6.94 | -73.36% | 15 | 14 | 20.49% |
| NDXP240422P16450000 | 4/19/2024 7:46 PM | 16450 | 4.22 | 2.05 | 3.00 | 0.62 | 17.22% | 247 | 29 | 19.94% |
| NDXP240422P16500000 | 4/19/2024 8:12 PM | 16500 | 3.00 | 2.45 | 3.40 | -0.43 | -12.54% | 88 | 59 | 18.88% |
| NDXP240422P16525000 | 4/19/2024 8:01 PM | 16525 | 3.72 | 2.70 | 3.70 | -1.10 | -22.82% | 33 | 16 | 18.41% |
| NDXP240422P16550000 | 4/19/2024 7:56 PM | 16550 | 3.93 | 3.00 | 4.10 | -1.14 | -22.49% | 187 | 67 | 17.99% |
| NDXP240422P16575000 | 4/19/2024 8:08 PM | 16575 | 4.70 | 3.40 | 4.60 | -0.90 | -16.07% | 95 | 13 | 17.59% |
| NDXP240422P16600000 | 4/19/2024 8:03 PM | 16600 | 5.20 | 3.90 | 5.10 | 0.80 | 18.18% | 110 | 36 | 17.15% |
| NDXP240422P16625000 | 4/19/2024 5:46 PM | 16625 | 5.15 | 4.60 | 5.90 | 0.35 | 7.29% | 3 | 11 | 16.85% |
| NDXP240422P16650000 | 4/19/2024 8:01 PM | 16650 | 6.60 | 5.50 | 6.90 | -0.40 | -5.71% | 128 | 11 | 16.58% |
| NDXP240422P16675000 | 4/19/2024 7:58 PM | 16675 | 7.85 | 6.50 | 8.10 | -2.68 | -25.45% | 59 | 11 | 16.32% |
| NDXP240422P16700000 | 4/19/2024 8:02 PM | 16700 | 9.76 | 8.00 | 9.70 | 4.21 | 75.86% | 107 | 29 | 16.14% |
| NDXP240422P16725000 | 4/19/2024 7:58 PM | 16725 | 11.00 | 10.00 | 11.80 | 3.58 | 48.25% | 39 | 24 | 16.03% |
| NDXP240422P16750000 | 4/19/2024 8:05 PM | 16750 | 15.20 | 12.30 | 14.30 | 7.42 | 95.37% | 60 | 146 | 15.93% |
| NDXP240422P16775000 | 4/19/2024 8:00 PM | 16775 | 18.60 | 15.10 | 17.40 | 11.90 | 177.61% | 68 | 33 | 15.88% |
| NDXP240422P16800000 | 4/19/2024 8:05 PM | 16800 | 22.00 | 18.60 | 21.10 | 14.70 | 201.37% | 131 | 140 | 15.84% |
| NDXP240422P16850000 | 4/19/2024 8:11 PM | 16850 | 31.15 | 27.60 | 30.60 | 21.25 | 214.65% | 73 | 8 | 15.81% |
| NDXP240422P16900000 | 4/19/2024 8:06 PM | 16900 | 44.55 | 39.80 | 43.10 | 32.50 | 269.71% | 193 | 21 | 15.76% |
| NDXP240422P16950000 | 4/19/2024 8:03 PM | 16950 | 59.45 | 55.30 | 59.10 | 39.91 | 204.25% | 66 | 5 | 15.73% |
| NDXP240422P16975000 | 4/19/2024 7:39 PM | 16975 | 78.60 | 65.90 | 68.50 | 59.10 | 303.08% | 49 | 15 | 15.71% |
| NDXP240422P17000000 | 4/19/2024 8:05 PM | 17000 | 81.50 | 74.70 | 78.70 | 63.10 | 342.93% | 277 | 33 | 15.66% |
| NDXP240422P17025000 | 4/19/2024 8:11 PM | 17025 | 91.65 | 85.90 | 89.90 | 64.75 | 240.71% | 36 | 16 | 15.60% |
| NDXP240422P17050000 | 4/19/2024 8:03 PM | 17050 | 103.42 | 98.10 | 102.10 | 80.08 | 343.10% | 95 | 17 | 15.54% |
| NDXP240422P17075000 | 4/19/2024 7:44 PM | 17075 | 146.18 | 106.00 | 121.10 | 117.58 | 411.12% | 58 | 21 | 16.43% |
| NDXP240422P17100000 | 4/19/2024 7:59 PM | 17100 | 126.46 | 119.30 | 135.40 | 94.44 | 294.94% | 273 | 29 | 16.39% |
| NDXP240422P17200000 | 4/19/2024 7:55 PM | 17200 | 192.00 | 187.90 | 202.70 | 141.06 | 276.91% | 168 | 51 | 16.40% |
| NDXP240422P17250000 | 4/19/2024 8:03 PM | 17250 | 238.94 | 225.70 | 242.00 | 174.67 | 271.78% | 65 | 18 | 16.57% |
| NDXP240422P17275000 | 4/19/2024 2:14 PM | 17275 | 273.44 | 248.40 | 263.90 | 221.84 | 429.92% | 18 | 3 | 16.97% |
| NDXP240422P17290000 | 4/19/2024 6:11 PM | 17290 | 211.22 | 261.20 | 275.90 | 133.34 | 171.21% | 60 | 11 | 16.88% |
| NDXP240422P17300000 | 4/19/2024 8:03 PM | 17300 | 281.33 | 270.20 | 284.70 | 198.33 | 238.95% | 114 | 88 | 16.99% |
| NDXP240422P17325000 | 4/19/2024 3:13 PM | 17325 | 312.87 | 292.50 | 306.90 | 219.27 | 234.26% | 27 | 3 | 17.24% |
| NDXP240422P17350000 | 4/19/2024 3:30 PM | 17350 | 335.63 | 314.90 | 329.50 | 231.08 | 221.02% | 39 | 15 | 17.52% |
| NDXP240422P17400000 | 4/19/2024 6:40 PM | 17400 | 371.12 | 361.40 | 376.20 | 249.32 | 204.70% | 31 | 22 | 18.28% |
| NDXP240422P17500000 | 4/19/2024 5:29 PM | 17500 | 390.10 | 456.90 | 473.50 | 227.84 | 140.42% | 78 | 162 | 20.68% |
| NDXP240422P17525000 | 4/19/2024 7:37 PM | 17525 | 507.90 | 481.60 | 498.00 | 311.25 | 158.28% | 6 | 71 | 21.28% |
| NDXP240422P17550000 | 4/19/2024 7:55 PM | 17550 | 517.46 | 506.20 | 522.20 | 308.66 | 147.83% | 6 | 38 | 21.71% |
| NDXP240422P17575000 | 4/18/2024 4:07 PM | 17575 | 149.80 | 531.10 | 546.90 | 0.00 | 0.00% | 1 | 5 | 22.36% |
| NDXP240422P17600000 | 4/19/2024 7:46 PM | 17600 | 623.88 | 555.70 | 571.70 | 381.48 | 157.38% | 39 | 20 | 23.05% |
| NDXP240422P17625000 | 4/18/2024 2:56 PM | 17625 | 528.70 | 580.50 | 596.20 | 376.20 | 246.69% | 1 | 18 | 23.55% |
| NDXP240422P17630000 | 4/19/2024 7:46 PM | 17630 | 653.92 | 585.30 | 601.20 | 430.07 | 192.12% | 21 | 23 | 23.71% |
| NDXP240422P17650000 | 4/19/2024 2:12 PM | 17650 | 627.03 | 605.10 | 622.40 | 355.43 | 130.87% | 9 | 118 | 24.99% |
| NDXP240422P17675000 | 4/17/2024 5:13 PM | 17675 | 227.26 | 630.10 | 646.10 | 0.00 | 0.00% | 5 | 6 | 25.03% |
| NDXP240422P17680000 | 4/18/2024 3:17 PM | 17680 | 173.93 | 636.10 | 651.10 | 0.00 | 0.00% | 10 | 10 | 25.18% |
| NDXP240422P17700000 | 4/18/2024 5:07 PM | 17700 | 590.79 | 656.00 | 670.80 | 315.94 | 114.95% | 1 | 24 | 25.60% |
| NDXP240422P17725000 | 4/19/2024 3:55 PM | 17725 | 556.85 | 681.00 | 696.90 | 242.92 | 77.38% | 1 | 20 | 27.02% |
| NDXP240422P17750000 | 4/19/2024 7:46 PM | 17750 | 769.25 | 704.20 | 721.90 | 415.87 | 117.68% | 2 | 37 | 27.78% |
| NDXP240422P17775000 | 4/19/2024 6:46 PM | 17775 | 786.70 | 730.20 | 746.80 | 416.53 | 112.52% | 6 | 7 | 28.47% |
| NDXP240422P17780000 | 4/18/2024 1:42 PM | 17780 | 455.00 | 735.20 | 752.90 | 89.85 | 24.61% | 1 | 2 | 29.27% |
| NDXP240422P17800000 | 4/19/2024 7:46 PM | 17800 | 819.25 | 754.70 | 771.00 | 411.00 | 100.67% | 3 | 13 | 28.71% |
| NDXP240422P17820000 | 4/15/2024 1:30 PM | 17820 | 66.41 | 775.00 | 793.00 | 0.00 | 0.00% | 1 | 1 | 30.54% |
| NDXP240422P17825000 | 4/19/2024 7:41 PM | 17825 | 830.20 | 778.90 | 796.60 | 449.45 | 118.04% | 1 | 4 | 29.83% |
| NDXP240422P17850000 | 4/19/2024 7:03 PM | 17850 | 840.00 | 804.50 | 820.90 | 382.76 | 83.71% | 2 | 15 | 30.10% |
| NDXP240422P17900000 | 4/18/2024 7:06 PM | 17900 | 484.60 | 853.70 | 871.40 | 0.00 | 0.00% | 14 | 24 | 31.89% |
| NDXP240422P17925000 | 4/18/2024 6:11 PM | 17925 | 537.65 | 879.70 | 897.70 | 0.00 | 0.00% | 3 | 2 | 33.48% |
| NDXP240422P17950000 | 4/19/2024 2:50 PM | 17950 | 681.66 | 897.20 | 926.40 | 370.21 | 118.87% | 2 | 8 | 36.42% |
| NDXP240422P17975000 | 4/19/2024 2:50 PM | 17975 | 706.87 | 921.80 | 951.50 | 376.74 | 114.12% | 1 | 5 | 37.23% |
| NDXP240422P17990000 | 4/16/2024 7:40 PM | 17990 | 301.40 | 937.10 | 966.50 | 0.00 | 0.00% | 2 | 3 | 37.68% |
| NDXP240422P18000000 | 4/19/2024 1:30 PM | 18000 | 670.82 | 947.10 | 976.50 | 101.12 | 17.75% | 2 | 30 | 37.98% |
| NDXP240422P18010000 | 4/15/2024 7:20 PM | 18010 | 367.89 | 956.80 | 986.50 | 0.00 | 0.00% | 2 | 2 | 38.28% |
| NDXP240422P18025000 | 4/15/2024 7:35 PM | 18025 | 369.00 | 971.70 | 1,001.50 | 0.00 | 0.00% | 9 | 1 | 38.74% |
| NDXP240422P18030000 | 4/18/2024 4:34 PM | 18030 | 518.20 | 976.70 | 1,006.50 | 0.00 | 0.00% | 2 | 2 | 38.88% |
| NDXP240422P18040000 | 4/15/2024 7:20 PM | 18040 | 389.40 | 987.00 | 1,016.50 | 0.00 | 0.00% | 3 | 3 | 39.18% |
| NDXP240422P18050000 | 4/19/2024 1:30 PM | 18050 | 720.80 | 997.00 | 1,026.50 | 546.52 | 313.59% | 2 | 6 | 39.48% |
| NDXP240422P18075000 | 4/11/2024 6:45 PM | 18075 | 97.15 | 1,021.60 | 1,051.50 | 0.00 | 0.00% | - | 0 | 40.23% |
| NDXP240422P18100000 | 4/19/2024 6:33 PM | 18100 | 1,026.80 | 1,046.90 | 1,076.50 | 600.83 | 141.05% | 10 | 14 | 40.96% |
| NDXP240422P18125000 | 4/15/2024 6:44 PM | 18125 | 425.63 | 1,071.60 | 1,101.50 | 0.00 | 0.00% | 1 | 3 | 41.70% |
| NDXP240422P18150000 | 4/18/2024 6:48 PM | 18150 | 742.30 | 1,096.80 | 1,126.50 | 0.00 | 0.00% | 5 | 7 | 42.43% |
| NDXP240422P18175000 | 4/16/2024 7:12 PM | 18175 | 417.70 | 1,121.80 | 1,151.50 | 0.00 | 0.00% | 1 | 1 | 43.16% |
| NDXP240422P18200000 | 4/17/2024 2:33 PM | 18200 | 515.72 | 1,146.40 | 1,176.50 | 0.00 | 0.00% | 1 | 2 | 43.89% |
| NDXP240422P18225000 | 4/19/2024 6:08 PM | 18225 | 1,103.84 | 1,171.70 | 1,201.50 | 617.16 | 126.81% | 4 | 5 | 44.61% |
| NDXP240422P18250000 | 4/17/2024 4:42 PM | 18250 | 750.10 | 1,196.70 | 1,226.50 | 0.00 | 0.00% | 2 | 5 | 45.33% |
| NDXP240422P18275000 | 4/8/2024 1:41 PM | 18275 | 328.60 | 1,221.40 | 1,251.50 | 0.00 | 0.00% | - | 1 | 46.05% |
| NDXP240422P18300000 | 4/19/2024 6:08 PM | 18300 | 1,178.81 | 1,246.30 | 1,276.50 | 628.19 | 114.09% | 4 | 7 | 46.76% |
| NDXP240422P18325000 | 4/9/2024 2:57 PM | 18325 | 400.18 | 1,271.30 | 1,301.50 | 0.00 | 0.00% | - | 2 | 47.47% |
| NDXP240422P18400000 | 4/17/2024 4:41 PM | 18400 | 878.60 | 1,346.60 | 1,376.60 | 0.00 | 0.00% | 4 | 6 | 49.65% |
| NDXP240422P18475000 | 4/12/2024 3:29 PM | 18475 | 422.20 | 1,421.50 | 1,451.60 | 0.00 | 0.00% | 2 | 1 | 51.74% |
| NDXP240422P18500000 | 4/10/2024 7:19 PM | 18500 | 508.05 | 1,446.50 | 1,476.60 | 0.00 | 0.00% | - | 7 | 52.44% |
Related Tickers
^GSPC S&P 500
4,967.23
-0.88%
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
^IXIC NASDAQ Composite
15,282.01
-2.05%
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,947.66
+0.24%
^VIX CBOE Volatility Index
18.71
+3.94%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
^BVSP IBOVESPA
125,124.30
+0.75%
^MXX IPC MEXICO
55,862.85
+0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%