Nasdaq GIDS - Delayed Quote • USD
NASDAQ 100 (^NDX)
At close: April 23 at 5:15 PM EDT
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 | 2,265.00 | 1,734.30 | 1,765.10 | 0.00 | 0.00% | - | 1 | 127.12% |
NDXP240424C16300000 | 4/19/2024 2:44 PM | 16300 | 959.10 | 1,184.50 | 1,215.00 | 0.00 | 0.00% | 1 | 1 | 92.87% |
NDXP240424C16400000 | 4/19/2024 2:44 PM | 16400 | 861.10 | 1,084.60 | 1,115.00 | 0.00 | 0.00% | 1 | 1 | 86.57% |
NDXP240424C17000000 | 4/23/2024 7:48 PM | 17000 | 481.40 | 489.80 | 506.70 | 311.70 | 183.68% | 2 | 2 | 50.37% |
NDXP240424C17050000 | 4/23/2024 2:12 PM | 17050 | 338.00 | 440.60 | 458.30 | 205.00 | 154.14% | 2 | 2 | 47.43% |
NDXP240424C17125000 | 4/19/2024 5:58 PM | 17125 | 174.20 | 366.60 | 383.70 | 0.00 | 0.00% | 6 | 0 | 41.92% |
NDXP240424C17150000 | 4/22/2024 5:43 PM | 17150 | 148.20 | 341.30 | 358.10 | 0.00 | 0.00% | 9 | 6 | 39.73% |
NDXP240424C17160000 | 4/19/2024 5:10 PM | 17160 | 160.44 | 332.00 | 348.40 | 0.00 | 0.00% | 2 | - | 39.08% |
NDXP240424C17180000 | 4/19/2024 4:01 PM | 17180 | 156.10 | 313.80 | 329.30 | 0.00 | 0.00% | 6 | 3 | 37.86% |
NDXP240424C17200000 | 4/23/2024 7:03 PM | 17200 | 288.95 | 293.70 | 309.80 | 208.95 | 261.19% | 4 | 8 | 36.45% |
NDXP240424C17220000 | 4/23/2024 7:12 PM | 17220 | 284.80 | 274.70 | 290.70 | 193.80 | 212.97% | 8 | 3 | 35.17% |
NDXP240424C17225000 | 4/22/2024 6:17 PM | 17225 | 142.00 | 270.20 | 286.60 | 0.00 | 0.00% | 3 | 1 | 35.09% |
NDXP240424C17230000 | 4/19/2024 5:54 PM | 17230 | 139.20 | 266.10 | 282.20 | 0.00 | 0.00% | 11 | 6 | 34.90% |
NDXP240424C17250000 | 4/23/2024 2:30 PM | 17250 | 218.00 | 246.40 | 262.40 | 103.15 | 89.81% | 7 | 11 | 33.29% |
NDXP240424C17270000 | 4/23/2024 2:13 PM | 17270 | 152.95 | 228.20 | 244.00 | 50.45 | 49.22% | 1 | 3 | 32.15% |
NDXP240424C17275000 | 4/23/2024 8:00 PM | 17275 | 200.00 | 224.10 | 239.80 | 117.00 | 140.96% | 4 | 1 | 31.99% |
NDXP240424C17280000 | 4/23/2024 2:44 PM | 17280 | 194.18 | 219.20 | 235.70 | 85.98 | 79.46% | 10 | 10 | 31.86% |
NDXP240424C17290000 | 4/22/2024 5:49 PM | 17290 | 87.30 | 210.70 | 226.00 | 0.00 | 0.00% | 1 | 3 | 31.08% |
NDXP240424C17300000 | 4/23/2024 7:55 PM | 17300 | 193.10 | 201.00 | 217.50 | 146.60 | 315.27% | 3 | 14 | 30.68% |
NDXP240424C17310000 | 4/23/2024 8:07 PM | 17310 | 200.00 | 193.00 | 208.30 | 106.59 | 114.11% | 19 | 23 | 30.04% |
NDXP240424C17320000 | 4/23/2024 2:00 PM | 17320 | 112.11 | 184.80 | 199.60 | 15.96 | 16.60% | 2 | 3 | 29.53% |
NDXP240424C17350000 | 4/23/2024 5:59 PM | 17350 | 174.00 | 159.20 | 175.00 | 105.90 | 155.51% | 52 | 3 | 28.35% |
NDXP240424C17400000 | 4/23/2024 7:48 PM | 17400 | 122.50 | 120.10 | 135.10 | 83.50 | 214.10% | 22 | 35 | 26.13% |
NDXP240424C17410000 | 4/23/2024 8:08 PM | 17410 | 112.96 | 112.70 | 127.80 | 50.46 | 80.74% | 12 | 10 | 25.78% |
NDXP240424C17425000 | 4/23/2024 5:19 PM | 17425 | 92.30 | 101.90 | 116.60 | 62.90 | 213.95% | 8 | 3 | 25.11% |
NDXP240424C17440000 | 4/23/2024 7:53 PM | 17440 | 86.52 | 91.70 | 106.40 | 59.45 | 219.62% | 26 | 4 | 24.63% |
NDXP240424C17450000 | 4/23/2024 8:01 PM | 17450 | 85.38 | 85.10 | 100.40 | 48.68 | 132.64% | 59 | 25 | 24.48% |
NDXP240424C17460000 | 4/23/2024 7:59 PM | 17460 | 71.10 | 79.70 | 92.60 | 53.00 | 292.82% | 39 | 25 | 23.78% |
NDXP240424C17475000 | 4/23/2024 8:03 PM | 17475 | 71.28 | 70.50 | 84.90 | 51.55 | 261.28% | 46 | 5 | 23.75% |
NDXP240424C17480000 | 4/23/2024 8:12 PM | 17480 | 74.69 | 67.50 | 81.80 | 55.74 | 294.14% | 59 | 2 | 23.57% |
NDXP240424C17500000 | 4/23/2024 8:12 PM | 17500 | 63.17 | 61.90 | 67.20 | 46.19 | 272.03% | 281 | 17 | 22.09% |
NDXP240424C17510000 | 4/23/2024 8:02 PM | 17510 | 54.49 | 56.90 | 62.10 | 41.29 | 312.80% | 82 | 4 | 21.87% |
NDXP240424C17525000 | 4/23/2024 8:14 PM | 17525 | 52.01 | 49.70 | 54.80 | 33.28 | 177.68% | 31 | 5 | 21.53% |
NDXP240424C17530000 | 4/23/2024 8:03 PM | 17530 | 45.15 | 47.40 | 52.50 | 32.99 | 271.30% | 20 | 1 | 21.43% |
NDXP240424C17540000 | 4/23/2024 7:02 PM | 17540 | 47.80 | 43.10 | 48.10 | 37.70 | 373.27% | 11 | 12 | 21.23% |
NDXP240424C17550000 | 4/23/2024 7:48 PM | 17550 | 30.75 | 39.10 | 44.00 | 21.65 | 237.91% | 66 | 2 | 21.05% |
NDXP240424C17560000 | 4/23/2024 7:59 PM | 17560 | 28.49 | 35.30 | 40.10 | 18.77 | 193.11% | 27 | 9 | 20.87% |
NDXP240424C17575000 | 4/23/2024 8:05 PM | 17575 | 35.00 | 30.20 | 34.70 | 26.35 | 304.62% | 29 | 8 | 20.61% |
NDXP240424C17580000 | 4/23/2024 8:03 PM | 17580 | 38.37 | 28.60 | 33.00 | 26.87 | 233.65% | 14 | 5 | 20.53% |
NDXP240424C17590000 | 4/23/2024 7:48 PM | 17590 | 20.95 | 25.60 | 29.80 | 13.40 | 177.48% | 14 | 7 | 20.37% |
NDXP240424C17600000 | 4/23/2024 8:06 PM | 17600 | 23.85 | 22.80 | 26.80 | 16.67 | 232.17% | 26 | 6 | 20.20% |
NDXP240424C17620000 | 4/23/2024 7:59 PM | 17620 | 17.30 | 18.00 | 21.70 | 10.20 | 143.66% | 6 | 2 | 19.98% |
NDXP240424C17640000 | 4/23/2024 7:40 PM | 17640 | 17.75 | 14.00 | 17.30 | 13.24 | 293.57% | 9 | 3 | 19.75% |
NDXP240424C17650000 | 4/23/2024 8:11 PM | 17650 | 13.10 | 12.30 | 15.40 | 9.29 | 243.83% | 60 | 4 | 19.66% |
NDXP240424C17680000 | 4/23/2024 7:57 PM | 17680 | 7.71 | 8.20 | 10.70 | 5.08 | 193.16% | 20 | 11 | 19.41% |
NDXP240424C17700000 | 4/23/2024 8:08 PM | 17700 | 6.28 | 6.20 | 8.20 | 2.68 | 74.44% | 288 | 27 | 19.22% |
NDXP240424C17710000 | 4/23/2024 6:51 PM | 17710 | 9.56 | 5.40 | 7.30 | 3.66 | 62.03% | 23 | 22 | 19.24% |
NDXP240424C17725000 | 4/23/2024 7:56 PM | 17725 | 4.61 | 4.30 | 6.00 | 1.57 | 51.64% | 13 | 2 | 19.18% |
NDXP240424C17730000 | 4/23/2024 7:59 PM | 17730 | 3.75 | 3.90 | 5.50 | 1.47 | 64.47% | 112 | 2 | 19.08% |
NDXP240424C17750000 | 4/23/2024 8:11 PM | 17750 | 3.30 | 2.95 | 4.30 | 1.07 | 47.98% | 457 | 13 | 19.13% |
NDXP240424C17770000 | 4/23/2024 8:01 PM | 17770 | 3.10 | 2.20 | 3.40 | -199.57 | -98.47% | 11 | 1 | 19.25% |
NDXP240424C17775000 | 4/23/2024 7:57 PM | 17775 | 2.10 | 2.05 | 3.20 | 0.43 | 25.75% | 50 | 12 | 19.28% |
NDXP240424C17780000 | 4/23/2024 8:10 PM | 17780 | 2.30 | 1.90 | 3.10 | 0.41 | 21.69% | 211 | 2 | 19.42% |
NDXP240424C17790000 | 4/23/2024 7:31 PM | 17790 | 2.90 | 1.65 | 2.75 | -1.30 | -30.95% | 6 | 2 | 19.48% |
NDXP240424C17800000 | 4/23/2024 8:10 PM | 17800 | 1.70 | 1.50 | 2.50 | 0.55 | 47.83% | 217 | 24 | 19.63% |
NDXP240424C17810000 | 4/23/2024 7:47 PM | 17810 | 1.81 | 1.30 | 2.30 | 0.42 | 30.22% | 44 | 1 | 19.82% |
NDXP240424C17820000 | 4/23/2024 6:04 PM | 17820 | 2.42 | 1.15 | 2.10 | 1.12 | 86.15% | 10 | 3 | 19.98% |
NDXP240424C17825000 | 4/23/2024 8:04 PM | 17825 | 1.73 | 1.10 | 2.05 | 0.45 | 35.16% | 42 | 5 | 20.13% |
NDXP240424C17850000 | 4/23/2024 8:07 PM | 17850 | 1.36 | 0.80 | 1.70 | -0.74 | -35.24% | 141 | 10 | 20.66% |
NDXP240424C17860000 | 4/23/2024 8:09 PM | 17860 | 1.05 | 0.70 | 1.60 | -1.00 | -48.78% | 32 | 4 | 20.91% |
NDXP240424C17875000 | 4/23/2024 7:49 PM | 17875 | 0.94 | 0.65 | 1.50 | -0.22 | -18.97% | 56 | 2 | 21.37% |
NDXP240424C17900000 | 4/23/2024 7:10 PM | 17900 | 0.99 | 0.50 | 1.30 | 0.24 | 32.00% | 131 | 9 | 22.00% |
NDXP240424C17920000 | 4/23/2024 8:09 PM | 17920 | 0.65 | 0.40 | 1.20 | -35.11 | -98.18% | 103 | 0 | 22.60% |
NDXP240424C17950000 | 4/23/2024 7:58 PM | 17950 | 0.70 | 0.30 | 1.10 | -17.25 | -96.10% | 47 | 6 | 23.58% |
NDXP240424C17960000 | 4/23/2024 4:13 PM | 17960 | 0.98 | 0.30 | 1.10 | 0.12 | 13.95% | 1 | 1 | 23.99% |
NDXP240424C17975000 | 4/23/2024 1:35 PM | 17975 | 0.67 | 0.25 | 1.05 | -164.33 | -99.59% | 2 | 4 | 24.46% |
NDXP240424C17980000 | 4/19/2024 2:24 PM | 17980 | 4.55 | 0.25 | 1.00 | 0.00 | 0.00% | 1 | 0 | 24.51% |
NDXP240424C17990000 | 4/23/2024 7:57 PM | 17990 | 0.53 | 0.25 | 1.00 | -4.92 | -90.28% | 22 | 5 | 24.92% |
NDXP240424C18000000 | 4/23/2024 8:14 PM | 18000 | 0.75 | 0.75 | 1.00 | -0.95 | -55.88% | 262 | 126 | 25.32% |
NDXP240424C18010000 | 4/17/2024 4:12 PM | 18010 | 37.80 | 0.20 | 0.95 | 0.00 | 0.00% | - | 1 | 25.56% |
NDXP240424C18025000 | 4/23/2024 6:28 PM | 18025 | 0.54 | 0.20 | 0.95 | -12.06 | -95.71% | 3 | 6 | 26.16% |
NDXP240424C18040000 | 4/23/2024 7:47 PM | 18040 | 0.48 | 0.20 | 0.95 | -3.62 | -88.29% | 16 | 0 | 26.77% |
NDXP240424C18050000 | 4/23/2024 8:07 PM | 18050 | 0.05 | 0.20 | 0.90 | -0.66 | -92.96% | 22 | 4 | 26.98% |
NDXP240424C18070000 | 4/22/2024 5:48 PM | 18070 | 0.61 | 0.15 | 0.90 | 0.00 | 0.00% | 2 | 0 | 27.77% |
NDXP240424C18080000 | 4/16/2024 3:26 PM | 18080 | 82.69 | 0.15 | 0.90 | 0.00 | 0.00% | - | 1 | 28.17% |
NDXP240424C18100000 | 4/23/2024 6:48 PM | 18100 | 0.50 | 0.15 | 0.85 | -0.45 | -47.37% | 24 | 6 | 28.75% |
NDXP240424C18120000 | 4/17/2024 5:14 PM | 18120 | 18.02 | 0.15 | 0.85 | 0.00 | 0.00% | 1 | 3 | 29.54% |
NDXP240424C18125000 | 4/23/2024 7:17 PM | 18125 | 0.45 | 0.15 | 0.85 | -17.56 | -97.50% | 3 | 5 | 29.73% |
NDXP240424C18130000 | 4/16/2024 3:26 PM | 18130 | 68.30 | 0.15 | 0.85 | 0.00 | 0.00% | 1 | 2 | 29.93% |
NDXP240424C18140000 | 4/17/2024 4:55 PM | 18140 | 16.10 | 0.15 | 0.85 | 0.00 | 0.00% | - | 1 | 30.32% |
NDXP240424C18150000 | 4/17/2024 5:14 PM | 18150 | 16.25 | 0.10 | 0.85 | 0.00 | 0.00% | 1 | 9 | 30.70% |
NDXP240424C18175000 | 4/23/2024 7:39 PM | 18175 | 0.36 | 0.10 | 0.85 | -0.19 | -34.55% | 5 | 4 | 31.67% |
NDXP240424C18190000 | 4/22/2024 2:02 PM | 18190 | 0.65 | 0.10 | 0.85 | 0.00 | 0.00% | 2 | 1 | 32.25% |
NDXP240424C18200000 | 4/23/2024 6:25 PM | 18200 | 0.30 | 0.10 | 0.80 | -1.97 | -86.78% | 3 | 3 | 32.40% |
NDXP240424C18220000 | 4/18/2024 1:30 PM | 18220 | 8.57 | 0.10 | 0.80 | 0.00 | 0.00% | - | 3 | 33.15% |
NDXP240424C18225000 | 4/17/2024 4:07 PM | 18225 | 11.90 | 0.10 | 0.80 | 0.00 | 0.00% | - | 4 | 33.35% |
NDXP240424C18230000 | 4/18/2024 3:31 PM | 18230 | 7.45 | 0.10 | 0.80 | 0.00 | 0.00% | - | 1 | 33.54% |
NDXP240424C18240000 | 4/23/2024 4:55 PM | 18240 | 0.15 | 0.10 | 0.80 | -10.75 | -98.62% | 2 | 8 | 33.92% |
NDXP240424C18250000 | 4/23/2024 7:59 PM | 18250 | 0.35 | 0.10 | 0.80 | -5.00 | -93.46% | 212 | 5 | 34.30% |
NDXP240424C18260000 | 4/23/2024 7:46 PM | 18260 | 0.32 | 0.05 | 0.80 | -11.48 | -97.29% | 1 | 2 | 34.67% |
NDXP240424C18290000 | 4/22/2024 2:02 PM | 18290 | 0.49 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 1 | 35.54% |
NDXP240424C18300000 | 4/23/2024 7:37 PM | 18300 | 0.15 | 0.05 | 0.75 | -4.87 | -97.01% | 3 | 5 | 35.91% |
NDXP240424C18325000 | 4/8/2024 5:30 PM | 18325 | 175.22 | 0.05 | 0.75 | 0.00 | 0.00% | - | 5 | 36.84% |
NDXP240424C18340000 | 4/17/2024 6:45 PM | 18340 | 9.70 | 0.05 | 0.75 | 0.00 | 0.00% | - | 3 | 37.39% |
NDXP240424C18375000 | 4/10/2024 2:51 PM | 18375 | 99.57 | 0.05 | 0.70 | 0.00 | 0.00% | 6 | 8 | 38.38% |
NDXP240424C18400000 | 4/23/2024 3:45 PM | 18400 | 0.15 | 0.00 | 0.70 | -0.70 | -82.35% | 7 | 7 | 39.30% |
NDXP240424C18425000 | 4/15/2024 4:24 PM | 18425 | 0.20 | 0.00 | 0.65 | -47.55 | -99.58% | 1 | 1 | 39.87% |
NDXP240424C18450000 | 4/22/2024 3:19 PM | 18450 | 0.25 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 5 | 40.77% |
NDXP240424C18475000 | 4/8/2024 1:48 PM | 18475 | 120.92 | 0.00 | 0.65 | 0.00 | 0.00% | - | 9 | 41.68% |
NDXP240424C18480000 | 4/19/2024 4:48 PM | 18480 | 0.40 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 41.85% |
NDXP240424C18490000 | 4/17/2024 1:38 PM | 18490 | 10.10 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 42.55% |
NDXP240424C18500000 | 4/23/2024 6:12 PM | 18500 | 0.15 | 0.00 | 0.60 | -11.68 | -98.73% | 2 | 49 | 42.19% |
NDXP240424C18510000 | 4/17/2024 3:46 PM | 18510 | 3.00 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 42.55% |
NDXP240424C18525000 | 4/18/2024 4:45 PM | 18525 | 1.51 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 25 | 43.08% |
NDXP240424C18530000 | 4/16/2024 1:39 PM | 18530 | 11.50 | 0.00 | 0.60 | 0.00 | 0.00% | - | 0 | 43.26% |
NDXP240424C18550000 | 4/18/2024 4:45 PM | 18550 | 1.38 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 43.96% |
NDXP240424C18570000 | 4/16/2024 1:46 PM | 18570 | 8.30 | 0.00 | 0.60 | 0.00 | 0.00% | - | 10 | 44.67% |
NDXP240424C18575000 | 4/11/2024 6:11 PM | 18575 | 103.86 | 0.00 | 0.65 | 0.00 | 0.00% | 4 | 4 | 45.23% |
NDXP240424C18580000 | 4/15/2024 1:30 PM | 18580 | 44.40 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 45.41% |
NDXP240424C18590000 | 4/17/2024 4:32 PM | 18590 | 2.13 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 45.75% |
NDXP240424C18600000 | 4/23/2024 8:09 PM | 18600 | 0.05 | 0.00 | 0.55 | -5.05 | -99.02% | 32 | 28 | 45.29% |
NDXP240424C18610000 | 4/17/2024 1:34 PM | 18610 | 4.90 | 0.00 | 0.55 | 0.00 | 0.00% | - | 39 | 45.64% |
NDXP240424C18620000 | 4/17/2024 1:34 PM | 18620 | 4.65 | 0.00 | 0.55 | 0.00 | 0.00% | - | 29 | 45.98% |
NDXP240424C18625000 | 4/17/2024 5:06 PM | 18625 | 1.55 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 1 | 46.17% |
NDXP240424C18630000 | 4/17/2024 1:32 PM | 18630 | 5.20 | 0.00 | 0.55 | 0.00 | 0.00% | - | 14 | 46.34% |
NDXP240424C18650000 | 4/23/2024 2:21 PM | 18650 | 0.13 | 0.00 | 0.55 | -7.87 | -98.37% | 3 | 3 | 47.02% |
NDXP240424C18670000 | 4/15/2024 7:34 PM | 18670 | 7.45 | 0.00 | 0.55 | 0.00 | 0.00% | - | 10 | 47.71% |
NDXP240424C18675000 | 4/22/2024 2:45 PM | 18675 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 19 | 48.32% |
NDXP240424C18700000 | 4/19/2024 5:52 PM | 18700 | 0.35 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 25 | 49.18% |
NDXP240424C18725000 | 4/17/2024 1:51 PM | 18725 | 2.32 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 12 | 49.11% |
NDXP240424C18750000 | 4/18/2024 2:24 PM | 18750 | 1.35 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 6 | 49.95% |
NDXP240424C18775000 | 4/16/2024 1:32 PM | 18775 | 3.63 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 30 | 50.81% |
NDXP240424C18800000 | 4/17/2024 2:57 PM | 18800 | 1.29 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 39 | 51.64% |
NDXP240424C18825000 | 4/22/2024 6:07 PM | 18825 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 24 | 52.98% |
NDXP240424C18850000 | 4/19/2024 1:38 PM | 18850 | 0.80 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 20 | 53.32% |
NDXP240424C18860000 | 4/17/2024 7:54 PM | 18860 | 0.90 | 0.00 | 0.45 | 0.00 | 0.00% | - | 1 | 53.08% |
NDXP240424C18870000 | 4/19/2024 1:38 PM | 18870 | 0.81 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 2 | 50.05% |
NDXP240424C18875000 | 4/16/2024 6:09 PM | 18875 | 2.33 | 0.00 | 0.45 | 0.00 | 0.00% | 21 | 14 | 50.20% |
NDXP240424C18900000 | 4/19/2024 3:17 PM | 18900 | 0.60 | 0.00 | 0.45 | 0.00 | 0.00% | 8 | 16 | 50.98% |
NDXP240424C18925000 | 4/16/2024 6:09 PM | 18925 | 1.88 | 0.00 | 0.45 | 0.00 | 0.00% | 7 | 9 | 51.76% |
NDXP240424C18950000 | 4/22/2024 2:08 PM | 18950 | 0.21 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 11 | 52.54% |
NDXP240424C19000000 | 4/19/2024 3:18 PM | 19000 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 6 | 54.10% |
NDXP240424C19050000 | 4/15/2024 1:49 PM | 19050 | 4.11 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 49.41% |
NDXP240424C19080000 | 4/15/2024 3:28 PM | 19080 | 2.55 | 0.00 | 0.45 | 0.00 | 0.00% | - | 2 | 56.54% |
NDXP240424C19100000 | 4/23/2024 6:12 PM | 19100 | 0.05 | 0.00 | 0.45 | -1.43 | -96.62% | 10 | 3 | 57.18% |
NDXP240424C19130000 | 4/15/2024 3:28 PM | 19130 | 2.10 | 0.00 | 0.40 | 0.00 | 0.00% | - | 2 | 57.47% |
NDXP240424C19140000 | 4/12/2024 1:30 PM | 19140 | 6.60 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1 | 57.81% |
NDXP240424C19150000 | 4/23/2024 6:12 PM | 19150 | 0.05 | 0.00 | 0.05 | -1.31 | -96.32% | 1 | 1 | 52.15% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP240424P15600000 | 4/23/2024 8:06 PM | 15600 | 0.15 | 0.05 | 0.10 | -0.25 | -62.50% | 19 | 23 | 65.82% |
NDXP240424P15625000 | 4/19/2024 1:44 PM | 15625 | 3.60 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 71.53% |
NDXP240424P15700000 | 4/22/2024 3:42 PM | 15700 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 68.70% |
NDXP240424P15750000 | 4/19/2024 6:45 PM | 15750 | 3.42 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 66.82% |
NDXP240424P15800000 | 4/23/2024 8:11 PM | 15800 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 2 | 1 | 57.23% |
NDXP240424P15925000 | 4/18/2024 7:05 PM | 15925 | 3.70 | 0.00 | 0.55 | 0.00 | 0.00% | - | 3 | 60.79% |
NDXP240424P16000000 | 4/23/2024 4:21 PM | 16000 | 0.20 | 0.15 | 0.55 | -0.80 | -80.00% | 12 | 4 | 59.28% |
NDXP240424P16050000 | 4/22/2024 7:35 PM | 16050 | 0.70 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 21 | 56.10% |
NDXP240424P16075000 | 4/16/2024 5:30 PM | 16075 | 8.02 | 0.00 | 0.55 | 0.00 | 0.00% | - | 20 | 55.15% |
NDXP240424P16175000 | 4/19/2024 1:30 PM | 16175 | 6.80 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 6 | 51.81% |
NDXP240424P16200000 | 4/23/2024 6:11 PM | 16200 | 0.32 | 0.00 | 0.60 | -0.28 | -46.67% | 1 | 29 | 50.88% |
NDXP240424P16225000 | 4/16/2024 1:40 PM | 16225 | 10.79 | 0.00 | 0.60 | 0.00 | 0.00% | - | 27 | 53.49% |
NDXP240424P16250000 | 4/19/2024 5:21 PM | 16250 | 6.73 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 52.49% |
NDXP240424P16300000 | 4/22/2024 7:30 PM | 16300 | 0.70 | 0.00 | 0.60 | 0.00 | 0.00% | 268 | 398 | 50.49% |
NDXP240424P16325000 | 4/19/2024 2:26 PM | 16325 | 8.30 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 49.49% |
NDXP240424P16400000 | 4/23/2024 1:33 PM | 16400 | 0.52 | 0.00 | 0.65 | -9.98 | -95.05% | 1 | 37 | 46.89% |
NDXP240424P16425000 | 4/22/2024 6:46 PM | 16425 | 1.30 | 0.00 | 0.65 | 0.00 | 0.00% | 16 | 36 | 45.87% |
NDXP240424P16450000 | 4/23/2024 1:32 PM | 16450 | 0.48 | 0.00 | 0.65 | -1.23 | -71.93% | 5 | 103 | 44.86% |
NDXP240424P16475000 | 4/23/2024 7:41 PM | 16475 | 0.35 | 0.00 | 0.65 | -0.75 | -68.18% | 2 | 23 | 43.85% |
NDXP240424P16500000 | 4/23/2024 7:34 PM | 16500 | 0.42 | 0.00 | 0.70 | -3.63 | -89.63% | 108 | 34 | 43.19% |
NDXP240424P16525000 | 4/23/2024 4:16 PM | 16525 | 0.40 | 0.00 | 0.70 | -1.11 | -73.51% | 3 | 19 | 42.18% |
NDXP240424P16575000 | 4/23/2024 3:02 PM | 16575 | 0.57 | 0.00 | 0.70 | -9.43 | -94.30% | 3 | 5 | 40.14% |
NDXP240424P16590000 | 4/19/2024 6:50 PM | 16590 | 34.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 39.83% |
NDXP240424P16600000 | 4/23/2024 7:48 PM | 16600 | 0.60 | 0.00 | 0.70 | -2.69 | -81.76% | 49 | 126 | 39.11% |
NDXP240424P16620000 | 4/19/2024 3:51 PM | 16620 | 0.98 | 0.00 | 0.75 | -19.67 | -95.25% | 5 | 4 | 38.60% |
NDXP240424P16625000 | 4/23/2024 4:55 PM | 16625 | 0.85 | 0.05 | 0.75 | -1.69 | -66.54% | 4 | 4 | 38.39% |
NDXP240424P16650000 | 4/23/2024 7:49 PM | 16650 | 0.54 | 0.05 | 0.75 | -28.19 | -98.12% | 56 | 6 | 37.37% |
NDXP240424P16675000 | 4/23/2024 1:33 PM | 16675 | 1.27 | 0.05 | 0.75 | -1.83 | -59.03% | 4 | 18 | 36.33% |
NDXP240424P16680000 | 4/23/2024 1:42 PM | 16680 | 1.11 | 0.05 | 0.75 | -14.79 | -93.02% | 5 | 1 | 36.12% |
NDXP240424P16690000 | 4/19/2024 7:57 PM | 16690 | 42.00 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | - | 35.71% |
NDXP240424P16700000 | 4/23/2024 6:13 PM | 16700 | 0.43 | 0.05 | 0.80 | -3.16 | -88.02% | 153 | 122 | 35.57% |
NDXP240424P16710000 | 4/19/2024 3:51 PM | 16710 | 29.10 | 0.05 | 0.80 | 0.00 | 0.00% | 8 | - | 35.15% |
NDXP240424P16725000 | 4/19/2024 4:45 PM | 16725 | 45.55 | 0.05 | 0.80 | 0.00 | 0.00% | 5 | 3 | 34.52% |
NDXP240424P16750000 | 4/23/2024 7:56 PM | 16750 | 0.67 | 0.05 | 0.80 | -4.33 | -86.60% | 141 | 11 | 33.48% |
NDXP240424P16760000 | 4/23/2024 7:45 PM | 16760 | 0.72 | 0.05 | 0.80 | -4.74 | -86.81% | 2 | 18 | 33.06% |
NDXP240424P16800000 | 4/23/2024 7:58 PM | 16800 | 0.63 | 0.10 | 0.85 | -5.81 | -90.22% | 110 | 16 | 31.62% |
NDXP240424P16820000 | 4/23/2024 4:28 PM | 16820 | 1.01 | 0.10 | 0.85 | -31.16 | -96.86% | 6 | 1 | 30.77% |
NDXP240424P16825000 | 4/23/2024 7:57 PM | 16825 | 0.65 | 0.10 | 0.85 | -72.78 | -99.11% | 11 | 5 | 30.57% |
NDXP240424P16840000 | 4/23/2024 7:31 PM | 16840 | 1.00 | 0.10 | 0.85 | -8.30 | -89.25% | 3 | 10 | 29.93% |
NDXP240424P16850000 | 4/23/2024 7:56 PM | 16850 | 0.77 | 0.10 | 0.85 | -9.13 | -92.22% | 73 | 20 | 29.51% |
NDXP240424P16870000 | 4/23/2024 7:07 PM | 16870 | 1.07 | 0.10 | 0.90 | -89.48 | -98.82% | 10 | 10 | 28.87% |
NDXP240424P16875000 | 4/23/2024 7:49 PM | 16875 | 0.85 | 0.15 | 0.90 | -12.25 | -93.51% | 15 | 9 | 28.66% |
NDXP240424P16900000 | 4/23/2024 7:57 PM | 16900 | 0.90 | 0.15 | 0.90 | -20.64 | -95.82% | 63 | 17 | 27.59% |
NDXP240424P16940000 | 4/23/2024 7:34 PM | 16940 | 1.07 | 0.20 | 1.00 | -117.97 | -99.10% | 8 | 4 | 26.23% |
NDXP240424P16950000 | 4/23/2024 7:52 PM | 16950 | 1.05 | 0.25 | 1.00 | -28.65 | -96.46% | 40 | 8 | 25.79% |
NDXP240424P16960000 | 4/23/2024 7:44 PM | 16960 | 1.20 | 0.25 | 1.05 | -76.30 | -98.45% | 3 | 5 | 25.53% |
NDXP240424P16970000 | 4/23/2024 7:52 PM | 16970 | 1.20 | 0.30 | 1.05 | -88.15 | -98.66% | 20 | 1 | 25.09% |
NDXP240424P16975000 | 4/23/2024 8:13 PM | 16975 | 0.75 | 0.30 | 1.10 | -25.35 | -97.13% | 11 | 4 | 25.03% |
NDXP240424P17000000 | 4/23/2024 8:08 PM | 17000 | 1.15 | 0.35 | 1.20 | -38.30 | -97.08% | 72 | 40 | 24.21% |
NDXP240424P17025000 | 4/23/2024 7:59 PM | 17025 | 1.70 | 0.50 | 1.30 | -36.20 | -95.51% | 9 | 11 | 23.36% |
NDXP240424P17040000 | 4/23/2024 6:50 PM | 17040 | 2.01 | 0.55 | 1.40 | -71.79 | -97.28% | 15 | 1 | 22.93% |
NDXP240424P17050000 | 4/23/2024 7:57 PM | 17050 | 2.00 | 0.60 | 1.50 | -43.00 | -95.56% | 37 | 6 | 22.70% |
NDXP240424P17075000 | 4/23/2024 7:58 PM | 17075 | 2.52 | 0.85 | 1.70 | -161.63 | -98.46% | 20 | 1 | 21.96% |
NDXP240424P17080000 | 4/23/2024 7:30 PM | 17080 | 2.87 | 0.90 | 1.75 | -170.53 | -98.34% | 48 | 1 | 21.82% |
NDXP240424P17100000 | 4/23/2024 8:13 PM | 17100 | 1.66 | 1.10 | 2.05 | -58.44 | -97.24% | 82 | 20 | 21.42% |
NDXP240424P17120000 | 4/23/2024 6:54 PM | 17120 | 4.00 | 1.40 | 2.40 | -158.30 | -97.54% | 23 | 3 | 21.00% |
NDXP240424P17125000 | 4/23/2024 7:56 PM | 17125 | 3.87 | 1.55 | 2.50 | -41.18 | -91.41% | 39 | 4 | 20.90% |
NDXP240424P17130000 | 4/23/2024 3:14 PM | 17130 | 10.40 | 1.60 | 2.55 | -60.65 | -85.36% | 2 | 20 | 20.73% |
NDXP240424P17150000 | 4/23/2024 8:11 PM | 17150 | 2.60 | 2.00 | 3.10 | -62.60 | -96.01% | 17 | 7 | 20.44% |
NDXP240424P17170000 | 4/19/2024 6:01 PM | 17170 | 184.60 | 2.55 | 3.70 | 0.00 | 0.00% | 4 | 1 | 20.08% |
NDXP240424P17175000 | 4/23/2024 5:56 PM | 17175 | 6.70 | 2.65 | 3.90 | -83.40 | -92.56% | 7 | 7 | 20.02% |
NDXP240424P17200000 | 4/23/2024 8:06 PM | 17200 | 5.10 | 3.60 | 4.20 | -176.62 | -97.19% | 46 | 10 | 18.95% |
NDXP240424P17210000 | 4/23/2024 8:11 PM | 17210 | 5.15 | 4.00 | 5.50 | -104.28 | -95.29% | 26 | 1 | 19.53% |
NDXP240424P17225000 | 4/23/2024 7:56 PM | 17225 | 10.60 | 4.80 | 6.40 | -211.80 | -95.23% | 6 | 4 | 19.35% |
NDXP240424P17230000 | 4/23/2024 8:11 PM | 17230 | 6.65 | 5.00 | 6.60 | -100.65 | -93.80% | 38 | 3 | 19.19% |
NDXP240424P17250000 | 4/23/2024 7:16 PM | 17250 | 12.28 | 6.30 | 8.10 | -106.72 | -89.68% | 11 | 11 | 18.97% |
NDXP240424P17260000 | 4/23/2024 7:16 PM | 17260 | 13.33 | 7.00 | 8.90 | -107.72 | -88.99% | 16 | 1 | 18.82% |
NDXP240424P17275000 | 4/23/2024 8:14 PM | 17275 | 9.22 | 8.20 | 10.50 | -101.73 | -91.69% | 21 | 11 | 18.73% |
NDXP240424P17280000 | 4/23/2024 7:38 PM | 17280 | 14.10 | 8.70 | 11.00 | -131.20 | -90.30% | 8 | 2 | 18.66% |
NDXP240424P17290000 | 4/23/2024 8:14 PM | 17290 | 11.00 | 9.60 | 12.10 | -140.05 | -92.72% | 43 | 18 | 18.52% |
NDXP240424P17300000 | 4/23/2024 8:14 PM | 17300 | 11.69 | 10.70 | 13.30 | -111.01 | -90.47% | 42 | 8 | 18.39% |
NDXP240424P17310000 | 4/23/2024 8:06 PM | 17310 | 17.75 | 11.80 | 14.60 | -228.10 | -92.78% | 27 | 4 | 18.25% |
NDXP240424P17320000 | 4/23/2024 8:13 PM | 17320 | 14.70 | 13.10 | 16.00 | -120.10 | -89.09% | 18 | 6 | 18.11% |
NDXP240424P17325000 | 4/23/2024 8:14 PM | 17325 | 15.20 | 13.70 | 16.70 | -194.76 | -92.76% | 29 | 1 | 18.02% |
NDXP240424P17330000 | 4/23/2024 8:01 PM | 17330 | 21.70 | 14.40 | 17.50 | -140.80 | -86.65% | 13 | 1 | 17.96% |
NDXP240424P17350000 | 4/23/2024 7:59 PM | 17350 | 25.10 | 17.50 | 20.90 | -62.40 | -71.31% | 68 | 4 | 17.65% |
NDXP240424P17360000 | 4/23/2024 7:59 PM | 17360 | 28.35 | 19.20 | 22.70 | -108.20 | -79.24% | 40 | 10 | 17.45% |
NDXP240424P17370000 | 4/23/2024 8:04 PM | 17370 | 24.10 | 21.00 | 24.70 | -118.20 | -83.06% | 16 | 14 | 17.27% |
NDXP240424P17375000 | 4/23/2024 8:14 PM | 17375 | 23.00 | 22.00 | 25.70 | -138.00 | -85.71% | 24 | 1 | 17.16% |
NDXP240424P17380000 | 4/23/2024 7:41 PM | 17380 | 31.80 | 23.00 | 26.80 | -308.12 | -90.64% | 28 | 15 | 17.07% |
NDXP240424P17390000 | 4/23/2024 8:13 PM | 17390 | 27.20 | 25.20 | 29.10 | -160.40 | -85.50% | 31 | 10 | 16.88% |
NDXP240424P17400000 | 4/23/2024 8:13 PM | 17400 | 30.40 | 27.50 | 31.60 | -294.54 | -90.64% | 98 | 9 | 16.69% |
NDXP240424P17410000 | 4/23/2024 7:41 PM | 17410 | 39.70 | 30.00 | 34.30 | -130.16 | -76.63% | 29 | 2 | 16.50% |
NDXP240424P17425000 | 4/23/2024 7:56 PM | 17425 | 54.22 | 34.10 | 38.00 | -123.10 | -69.42% | 24 | 5 | 16.01% |
NDXP240424P17430000 | 4/23/2024 7:54 PM | 17430 | 56.55 | 35.60 | 40.20 | -66.12 | -53.90% | 25 | 1 | 16.09% |
NDXP240424P17450000 | 4/23/2024 8:13 PM | 17450 | 45.61 | 42.10 | 46.60 | -148.56 | -76.51% | 76 | 6 | 15.55% |
NDXP240424P17470000 | 4/23/2024 7:53 PM | 17470 | 71.37 | 49.50 | 54.50 | -97.38 | -57.71% | 17 | 2 | 15.14% |
NDXP240424P17475000 | 4/23/2024 8:03 PM | 17475 | 64.04 | 51.50 | 56.60 | -284.48 | -81.63% | 26 | 4 | 15.02% |
NDXP240424P17480000 | 4/23/2024 7:59 PM | 17480 | 76.50 | 53.60 | 58.60 | -121.80 | -61.42% | 39 | 2 | 14.86% |
NDXP240424P17490000 | 4/23/2024 7:40 PM | 17490 | 69.52 | 57.90 | 63.00 | -327.77 | -82.50% | 18 | 8 | 14.58% |
NDXP240424P17500000 | 4/23/2024 8:14 PM | 17500 | 64.50 | 62.50 | 67.40 | -464.70 | -87.81% | 82 | 21 | 14.21% |
NDXP240424P17510000 | 4/23/2024 7:59 PM | 17510 | 98.20 | 67.40 | 72.50 | -280.97 | -74.10% | 175 | 4 | 13.95% |
NDXP240424P17520000 | 4/23/2024 7:48 PM | 17520 | 88.40 | 72.50 | 77.40 | -246.45 | -73.60% | 23 | 4 | 13.52% |
NDXP240424P17525000 | 4/23/2024 6:58 PM | 17525 | 84.40 | 71.00 | 85.40 | -433.68 | -83.71% | 7 | 4 | 14.92% |
NDXP240424P17530000 | 4/23/2024 7:55 PM | 17530 | 100.55 | 74.10 | 88.30 | -150.86 | -60.01% | 19 | 3 | 14.80% |
NDXP240424P17540000 | 4/18/2024 6:45 PM | 17540 | 241.90 | 77.90 | 94.00 | 0.00 | 0.00% | - | 6 | 14.45% |
NDXP240424P17550000 | 4/23/2024 6:49 PM | 17550 | 96.60 | 84.70 | 100.50 | -147.40 | -60.41% | 5 | 2 | 14.25% |
NDXP240424P17560000 | 4/23/2024 6:08 PM | 17560 | 109.00 | 90.90 | 106.80 | 5.70 | 5.52% | 3 | 1 | 13.87% |
NDXP240424P17600000 | 4/23/2024 7:57 PM | 17600 | 159.64 | 117.70 | 133.90 | -184.81 | -53.65% | 7 | 20 | 11.31% |
NDXP240424P17620000 | 4/23/2024 4:11 PM | 17620 | 191.65 | 133.20 | 149.00 | -287.63 | -60.01% | 10 | 2 | 7.75% |
NDXP240424P17625000 | 4/18/2024 7:47 PM | 17625 | 276.12 | 137.40 | 152.70 | 0.00 | 0.00% | - | 3 | 0.00% |
NDXP240424P17630000 | 4/23/2024 5:58 PM | 17630 | 158.80 | 141.40 | 156.90 | -452.55 | -74.02% | 5 | 24 | 0.00% |
NDXP240424P17640000 | 4/23/2024 8:00 PM | 17640 | 191.20 | 149.40 | 165.10 | -111.20 | -36.77% | 11 | 3 | 0.00% |
NDXP240424P17650000 | 4/19/2024 4:03 PM | 17650 | 220.00 | 157.60 | 173.30 | -287.16 | -56.62% | 2 | 4 | 0.00% |
NDXP240424P17675000 | 4/19/2024 3:57 PM | 17675 | 526.35 | 178.80 | 194.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDXP240424P17680000 | 4/22/2024 7:11 PM | 17680 | 414.05 | 183.00 | 199.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDXP240424P17690000 | 4/19/2024 6:38 PM | 17690 | 327.27 | 192.00 | 207.20 | -315.33 | -49.07% | 1 | 1 | 0.00% |
NDXP240424P17700000 | 4/23/2024 6:46 PM | 17700 | 205.00 | 201.00 | 216.80 | -233.15 | -53.21% | 7 | 22 | 0.00% |
NDXP240424P17710000 | 4/17/2024 6:29 PM | 17710 | 260.90 | 209.20 | 226.20 | 0.00 | 0.00% | - | 6 | 0.00% |
NDXP240424P17720000 | 4/22/2024 7:11 PM | 17720 | 452.50 | 219.20 | 234.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDXP240424P17725000 | 4/22/2024 5:02 PM | 17725 | 591.35 | 223.80 | 238.80 | 0.00 | 0.00% | 10 | 7 | 0.00% |
NDXP240424P17730000 | 4/22/2024 6:34 PM | 17730 | 429.35 | 228.50 | 244.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDXP240424P17740000 | 4/15/2024 7:34 PM | 17740 | 229.25 | 237.90 | 254.00 | 0.00 | 0.00% | - | 6 | 0.00% |
NDXP240424P17750000 | 4/23/2024 4:04 PM | 17750 | 311.90 | 246.50 | 262.20 | -262.80 | -45.73% | 1 | 8 | 0.00% |
NDXP240424P17760000 | 4/23/2024 1:48 PM | 17760 | 394.84 | 256.90 | 272.10 | -314.76 | -44.36% | 1 | 1 | 0.00% |
NDXP240424P17770000 | 4/17/2024 6:42 PM | 17770 | 263.75 | 265.20 | 281.60 | 0.00 | 0.00% | - | 0 | 0.00% |
NDXP240424P17775000 | 4/12/2024 2:24 PM | 17775 | 113.10 | 271.30 | 287.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDXP240424P17780000 | 4/22/2024 6:34 PM | 17780 | 477.60 | 276.10 | 292.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
NDXP240424P17800000 | 4/23/2024 7:07 PM | 17800 | 326.18 | 295.30 | 311.30 | -434.04 | -57.09% | 5 | 2 | 0.00% |
NDXP240424P17810000 | 4/15/2024 2:51 PM | 17810 | 118.50 | 305.10 | 320.60 | 0.00 | 0.00% | - | 6 | 0.00% |
NDXP240424P17820000 | 4/18/2024 5:18 PM | 17820 | 430.12 | 314.20 | 330.40 | 0.00 | 0.00% | - | 0 | 0.00% |
NDXP240424P17825000 | 4/23/2024 1:56 PM | 17825 | 441.55 | 319.20 | 336.20 | -386.82 | -46.70% | 1 | 3 | 0.00% |
NDXP240424P17850000 | 4/23/2024 5:32 PM | 17850 | 391.20 | 343.70 | 360.50 | 260.82 | 200.05% | 3 | 1 | 0.00% |
NDXP240424P17870000 | 4/23/2024 1:56 PM | 17870 | 486.15 | 364.90 | 380.40 | -386.87 | -44.31% | 1 | 1 | 0.00% |
NDXP240424P17900000 | 4/23/2024 7:04 PM | 17900 | 418.51 | 393.60 | 409.60 | -450.24 | -51.83% | 2 | 6 | 0.00% |
NDXP240424P17925000 | 4/22/2024 2:23 PM | 17925 | 834.10 | 419.40 | 435.70 | 0.00 | 0.00% | 1 | 28 | 0.00% |
NDXP240424P17930000 | 4/23/2024 7:04 PM | 17930 | 450.19 | 424.20 | 440.20 | 118.90 | 35.89% | 1 | 2 | 0.00% |
NDXP240424P17940000 | 4/19/2024 2:19 PM | 17940 | 643.80 | 434.20 | 450.20 | -43.18 | -6.29% | 1 | 1 | 0.00% |
NDXP240424P17950000 | 4/22/2024 2:23 PM | 17950 | 861.68 | 442.70 | 460.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
NDXP240424P17960000 | 4/19/2024 2:19 PM | 17960 | 663.80 | 454.70 | 470.20 | -42.28 | -5.99% | 1 | 1 | 0.00% |
NDXP240424P17970000 | 4/15/2024 5:34 PM | 17970 | 315.62 | 464.70 | 480.20 | 0.00 | 0.00% | - | 1 | 0.00% |
NDXP240424P18000000 | 4/23/2024 2:21 PM | 18000 | 594.98 | 494.70 | 510.20 | -369.05 | -38.28% | 3 | 117 | 0.00% |
NDXP240424P18050000 | 4/17/2024 5:35 PM | 18050 | 501.80 | 543.20 | 560.40 | 0.00 | 0.00% | 4 | 6 | 0.00% |
NDXP240424P18075000 | 4/3/2024 7:15 PM | 18075 | 234.00 | 568.60 | 585.30 | 0.00 | 0.00% | 1 | 2 | 0.00% |
NDXP240424P18080000 | 4/22/2024 2:20 PM | 18080 | 974.01 | 573.50 | 591.20 | 0.00 | 0.00% | 2 | 4 | 0.00% |
NDXP240424P18100000 | 4/19/2024 7:09 PM | 18100 | 1,077.88 | 593.40 | 611.10 | 0.00 | 0.00% | 5 | 3 | 0.00% |
NDXP240424P18110000 | 4/15/2024 1:31 PM | 18110 | 181.20 | 603.70 | 621.40 | 0.00 | 0.00% | - | 0 | 0.00% |
NDXP240424P18125000 | 4/18/2024 1:46 PM | 18125 | 675.28 | 618.70 | 636.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
NDXP240424P18130000 | 4/19/2024 6:26 PM | 18130 | 1,020.23 | 623.40 | 641.10 | 0.00 | 0.00% | 2 | 1 | 0.00% |
NDXP240424P18150000 | 4/22/2024 2:20 PM | 18150 | 1,044.36 | 643.30 | 661.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
NDXP240424P18175000 | 4/12/2024 2:42 PM | 18175 | 292.30 | 668.30 | 686.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDXP240424P18200000 | 4/19/2024 2:53 PM | 18200 | 927.71 | 693.70 | 710.10 | 0.00 | 0.00% | 1 | 3 | 0.00% |
NDXP240424P18225000 | 4/23/2024 2:35 PM | 18225 | 764.85 | 713.90 | 740.70 | -275.15 | -26.46% | 2 | 3 | 0.00% |
NDXP240424P18250000 | 4/18/2024 2:24 PM | 18250 | 753.03 | 733.90 | 765.70 | 0.00 | 0.00% | - | 5 | 0.00% |
NDXP240424P18300000 | 4/19/2024 5:50 PM | 18300 | 1,128.68 | 788.90 | 815.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
NDXP240424P18325000 | 4/10/2024 1:35 PM | 18325 | 404.10 | 816.40 | 840.60 | 0.00 | 0.00% | - | 1 | 0.00% |
NDXP240424P18340000 | 4/19/2024 5:41 PM | 18340 | 1,205.26 | 823.70 | 855.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
NDXP240424P18350000 | 4/10/2024 1:36 PM | 18350 | 423.21 | 833.70 | 865.60 | 0.00 | 0.00% | 1 | 11 | 0.00% |
NDXP240424P18380000 | 4/19/2024 5:40 PM | 18380 | 1,254.40 | 871.20 | 895.60 | 0.00 | 0.00% | 2 | 1 | 0.00% |
NDXP240424P18475000 | 4/5/2024 1:48 PM | 18475 | 530.30 | 958.60 | 990.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDXP240424P18500000 | 4/15/2024 5:30 PM | 18500 | 732.07 | 983.60 | 1,015.60 | 0.00 | 0.00% | 9 | 4 | 0.00% |
NDXP240424P18550000 | 4/12/2024 3:16 PM | 18550 | 525.98 | 1,033.60 | 1,065.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDXP240424P18700000 | 4/15/2024 5:30 PM | 18700 | 920.99 | 1,183.60 | 1,215.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
NDXP240424P18750000 | 4/12/2024 3:16 PM | 18750 | 691.53 | 1,239.50 | 1,265.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
^GSPC S&P 500
5,070.55
+1.20%
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
^IXIC NASDAQ Composite
15,696.64
+1.59%
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
^BUK100P Cboe UK 100
803.32
+0.20%
^RUT Russell 2000
2,002.64
+1.79%
^VIX CBOE Volatility Index
15.69
-7.38%
^FTSE FTSE 100
8,044.81
+0.26%
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
^FCHI CAC 40
8,105.78
+0.81%
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
^N100 Euronext 100 Index
1,518.62
+1.06%
^BFX BEL 20
3,890.71
+0.71%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,234.37
+1.82%
^HSI HANG SENG INDEX
16,983.25
+0.92%
000001.SS SSE Composite Index
3,025.12
+0.10%
399001.SZ Shenzhen Index
9,140.94
-0.46%
^STI STI Index
3,295.69
+0.70%
^AXJO S&P/ASX 200
7,689.20
+0.07%
^AORD ALL ORDINARIES
7,942.70
+0.06%
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
^JKSE IDX COMPOSITE
7,110.81
-49.87%
^KLSE FTSE Bursa Malaysia KLCI
1,566.08
+0.28%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,861.57
+0.49%
^KS11 KOSPI Composite Index
2,669.90
+1.79%
^TWII TSEC weighted index
20,007.86
+2.09%
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
^BVSP IBOVESPA
125,148.07
-0.34%
^MXX IPC MEXICO
56,633.75
+0.14%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,957.36
+1.21%
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%