Nasdaq GIDS - Delayed Quote USD

NASDAQ 100 (^NDX)

17,471.47 +260.59 (+1.51%)
At close: April 23 at 5:15 PM EDT

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 2,265.00 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424C16300000 4/19/2024 2:44 PM 16300 959.10 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424C16400000 4/19/2024 2:44 PM 16400 861.10 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424C17000000 4/23/2024 7:48 PM 17000 481.40 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424C17050000 4/23/2024 2:12 PM 17050 338.00 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424C17125000 4/19/2024 5:58 PM 17125 174.20 0.00 0.00 0.00 0.00% 6 0 0.00%
NDXP240424C17150000 4/22/2024 5:43 PM 17150 148.20 0.00 0.00 0.00 0.00% 9 0 0.00%
NDXP240424C17160000 4/19/2024 5:10 PM 17160 160.44 0.00 0.00 0.00 0.00% 2 - 0.00%
NDXP240424C17180000 4/19/2024 4:01 PM 17180 156.10 0.00 0.00 0.00 0.00% 6 0 0.00%
NDXP240424C17200000 4/23/2024 7:48 PM 17200 288.95 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240424C17220000 4/23/2024 7:12 PM 17220 284.80 0.00 0.00 0.00 0.00% 8 0 0.00%
NDXP240424C17225000 4/22/2024 6:17 PM 17225 142.00 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240424C17230000 4/19/2024 5:54 PM 17230 139.20 0.00 0.00 0.00 0.00% 11 0 0.00%
NDXP240424C17250000 4/23/2024 2:30 PM 17250 218.00 0.00 0.00 0.00 0.00% 7 0 0.00%
NDXP240424C17270000 4/23/2024 2:13 PM 17270 152.95 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424C17275000 4/23/2024 8:00 PM 17275 200.00 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240424C17280000 4/23/2024 2:44 PM 17280 194.18 0.00 0.00 0.00 0.00% 10 0 0.00%
NDXP240424C17290000 4/22/2024 5:49 PM 17290 87.30 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424C17300000 4/23/2024 7:55 PM 17300 193.10 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240424C17310000 4/23/2024 8:07 PM 17310 200.00 0.00 0.00 0.00 0.00% 19 0 0.00%
NDXP240424C17320000 4/23/2024 2:00 PM 17320 112.11 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424C17350000 4/23/2024 5:59 PM 17350 174.00 0.00 0.00 0.00 0.00% 52 0 0.00%
NDXP240424C17400000 4/23/2024 7:48 PM 17400 122.50 0.00 0.00 0.00 0.00% 22 0 0.00%
NDXP240424C17410000 4/23/2024 8:08 PM 17410 112.96 0.00 0.00 0.00 0.00% 12 0 0.00%
NDXP240424C17425000 4/23/2024 5:19 PM 17425 92.30 0.00 0.00 0.00 0.00% 8 0 0.00%
NDXP240424C17440000 4/23/2024 7:53 PM 17440 86.52 0.00 0.00 0.00 0.00% 26 0 0.00%
NDXP240424C17450000 4/23/2024 8:01 PM 17450 85.38 0.00 0.00 0.00 0.00% 59 0 0.00%
NDXP240424C17460000 4/23/2024 7:59 PM 17460 71.10 0.00 0.00 0.00 0.00% 39 0 0.00%
NDXP240424C17475000 4/23/2024 8:03 PM 17475 71.28 0.00 0.00 0.00 0.00% 46 0 0.10%
NDXP240424C17480000 4/23/2024 8:12 PM 17480 74.69 0.00 0.00 0.00 0.00% 59 0 0.20%
NDXP240424C17500000 4/23/2024 8:12 PM 17500 63.17 0.00 0.00 0.00 0.00% 281 0 0.78%
NDXP240424C17510000 4/23/2024 8:02 PM 17510 54.49 0.00 0.00 0.00 0.00% 82 0 0.78%
NDXP240424C17525000 4/23/2024 8:14 PM 17525 52.01 0.00 0.00 0.00 0.00% 31 0 1.56%
NDXP240424C17530000 4/23/2024 8:03 PM 17530 45.15 0.00 0.00 0.00 0.00% 20 0 1.56%
NDXP240424C17540000 4/23/2024 7:02 PM 17540 47.80 0.00 0.00 0.00 0.00% 11 0 1.56%
NDXP240424C17550000 4/23/2024 8:00 PM 17550 30.75 0.00 0.00 0.00 0.00% 66 0 1.56%
NDXP240424C17560000 4/23/2024 8:00 PM 17560 28.49 0.00 0.00 0.00 0.00% 27 0 1.56%
NDXP240424C17575000 4/23/2024 8:05 PM 17575 35.00 0.00 0.00 0.00 0.00% 29 0 1.56%
NDXP240424C17580000 4/23/2024 8:03 PM 17580 38.37 0.00 0.00 0.00 0.00% 14 0 3.13%
NDXP240424C17590000 4/23/2024 8:00 PM 17590 20.95 0.00 0.00 0.00 0.00% 14 0 3.13%
NDXP240424C17600000 4/23/2024 8:06 PM 17600 23.85 0.00 0.00 0.00 0.00% 26 0 3.13%
NDXP240424C17620000 4/23/2024 7:59 PM 17620 17.30 0.00 0.00 0.00 0.00% 6 0 3.13%
NDXP240424C17640000 4/23/2024 7:40 PM 17640 17.75 0.00 0.00 0.00 0.00% 9 0 3.13%
NDXP240424C17650000 4/23/2024 8:11 PM 17650 13.10 0.00 0.00 0.00 0.00% 60 0 3.13%
NDXP240424C17680000 4/23/2024 7:57 PM 17680 7.71 0.00 0.00 0.00 0.00% 20 0 3.13%
NDXP240424C17700000 4/23/2024 8:08 PM 17700 6.28 0.00 0.00 0.00 0.00% 288 0 6.25%
NDXP240424C17710000 4/23/2024 6:51 PM 17710 9.56 0.00 0.00 0.00 0.00% 23 0 6.25%
NDXP240424C17725000 4/23/2024 7:56 PM 17725 4.61 0.00 0.00 0.00 0.00% 13 0 6.25%
NDXP240424C17730000 4/23/2024 7:59 PM 17730 3.75 0.00 0.00 0.00 0.00% 112 0 6.25%
NDXP240424C17750000 4/23/2024 8:11 PM 17750 3.30 0.00 0.00 0.00 0.00% 457 0 6.25%
NDXP240424C17770000 4/23/2024 8:01 PM 17770 3.10 0.00 0.00 0.00 0.00% 11 0 6.25%
NDXP240424C17775000 4/23/2024 7:57 PM 17775 2.10 0.00 0.00 0.00 0.00% 50 0 6.25%
NDXP240424C17780000 4/23/2024 8:10 PM 17780 2.30 0.00 0.00 0.00 0.00% 211 0 6.25%
NDXP240424C17790000 4/23/2024 7:31 PM 17790 2.90 0.00 0.00 0.00 0.00% 6 0 6.25%
NDXP240424C17800000 4/23/2024 8:10 PM 17800 1.70 0.00 0.00 0.00 0.00% 217 0 6.25%
NDXP240424C17810000 4/23/2024 7:47 PM 17810 1.81 0.00 0.00 0.00 0.00% 44 0 6.25%
NDXP240424C17820000 4/23/2024 6:55 PM 17820 2.42 0.00 0.00 0.00 0.00% 10 0 6.25%
NDXP240424C17825000 4/23/2024 8:04 PM 17825 1.73 0.00 0.00 0.00 0.00% 42 0 6.25%
NDXP240424C17850000 4/23/2024 8:07 PM 17850 1.36 0.00 0.00 0.00 0.00% 141 0 6.25%
NDXP240424C17860000 4/23/2024 8:09 PM 17860 1.05 0.00 0.00 0.00 0.00% 32 0 6.25%
NDXP240424C17875000 4/23/2024 7:49 PM 17875 0.94 0.00 0.00 0.00 0.00% 56 0 6.25%
NDXP240424C17900000 4/23/2024 7:31 PM 17900 0.99 0.00 0.00 0.00 0.00% 131 0 6.25%
NDXP240424C17920000 4/23/2024 8:09 PM 17920 0.65 0.00 0.00 0.00 0.00% 103 0 6.25%
NDXP240424C17950000 4/23/2024 7:59 PM 17950 0.70 0.00 0.00 0.00 0.00% 47 0 12.50%
NDXP240424C17960000 4/23/2024 4:13 PM 17960 0.98 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240424C17975000 4/23/2024 7:12 PM 17975 0.67 0.00 0.00 0.00 0.00% 2 0 12.50%
NDXP240424C17980000 4/19/2024 2:24 PM 17980 4.55 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240424C17990000 4/23/2024 7:57 PM 17990 0.53 0.00 0.00 0.00 0.00% 22 0 12.50%
NDXP240424C18000000 4/23/2024 8:14 PM 18000 0.75 0.00 0.00 0.00 0.00% 262 0 12.50%
NDXP240424C18010000 4/17/2024 4:12 PM 18010 37.80 0.00 0.00 0.00 0.00% - 0 12.50%
NDXP240424C18025000 4/23/2024 6:28 PM 18025 0.54 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240424C18040000 4/23/2024 7:47 PM 18040 0.48 0.00 0.00 0.00 0.00% 16 0 12.50%
NDXP240424C18050000 4/23/2024 8:07 PM 18050 0.05 0.00 0.00 0.00 0.00% 22 0 12.50%
NDXP240424C18070000 4/22/2024 5:48 PM 18070 0.61 0.00 0.00 0.00 0.00% 2 0 12.50%
NDXP240424C18080000 4/16/2024 3:26 PM 18080 82.69 0.00 0.00 0.00 0.00% - 0 12.50%
NDXP240424C18100000 4/23/2024 6:48 PM 18100 0.50 0.00 0.00 0.00 0.00% 24 0 12.50%
NDXP240424C18120000 4/17/2024 5:14 PM 18120 18.02 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240424C18125000 4/23/2024 7:17 PM 18125 0.45 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240424C18130000 4/16/2024 3:26 PM 18130 68.30 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240424C18140000 4/17/2024 4:55 PM 18140 16.10 0.00 0.00 0.00 0.00% - 0 12.50%
NDXP240424C18150000 4/17/2024 5:14 PM 18150 16.25 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240424C18175000 4/23/2024 7:39 PM 18175 0.36 0.00 0.00 0.00 0.00% 5 0 12.50%
NDXP240424C18190000 4/22/2024 2:02 PM 18190 0.65 0.00 0.00 0.00 0.00% 2 0 12.50%
NDXP240424C18200000 4/23/2024 6:25 PM 18200 0.30 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240424C18220000 4/18/2024 1:30 PM 18220 8.57 0.00 0.00 0.00 0.00% - 0 12.50%
NDXP240424C18225000 4/17/2024 4:07 PM 18225 11.90 0.00 0.00 0.00 0.00% - 0 12.50%
NDXP240424C18230000 4/18/2024 3:31 PM 18230 7.45 0.00 0.00 0.00 0.00% - 0 12.50%
NDXP240424C18240000 4/23/2024 4:55 PM 18240 0.15 0.00 0.00 0.00 0.00% 2 0 12.50%
NDXP240424C18250000 4/23/2024 7:59 PM 18250 0.35 0.00 0.00 0.00 0.00% 212 0 12.50%
NDXP240424C18260000 4/23/2024 7:46 PM 18260 0.32 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240424C18290000 4/22/2024 2:02 PM 18290 0.49 0.00 0.00 0.00 0.00% 2 0 12.50%
NDXP240424C18300000 4/23/2024 7:37 PM 18300 0.15 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240424C18325000 4/8/2024 5:30 PM 18325 175.22 0.00 0.00 0.00 0.00% - 0 12.50%
NDXP240424C18340000 4/17/2024 6:45 PM 18340 9.70 0.00 0.00 0.00 0.00% - 0 12.50%
NDXP240424C18375000 4/10/2024 2:51 PM 18375 99.57 0.00 0.00 0.00 0.00% 6 0 12.50%
NDXP240424C18400000 4/23/2024 6:11 PM 18400 0.15 0.00 0.00 0.00 0.00% 7 0 12.50%
NDXP240424C18425000 4/23/2024 6:36 PM 18425 0.20 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240424C18450000 4/22/2024 3:19 PM 18450 0.25 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240424C18475000 4/8/2024 1:48 PM 18475 120.92 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18480000 4/19/2024 4:48 PM 18480 0.40 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424C18490000 4/17/2024 1:38 PM 18490 10.10 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18500000 4/23/2024 6:12 PM 18500 0.15 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240424C18510000 4/17/2024 3:46 PM 18510 3.00 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18525000 4/18/2024 4:45 PM 18525 1.51 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424C18530000 4/16/2024 1:39 PM 18530 11.50 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18550000 4/18/2024 4:45 PM 18550 1.38 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424C18570000 4/16/2024 1:46 PM 18570 8.30 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18575000 4/11/2024 6:11 PM 18575 103.86 0.00 0.00 0.00 0.00% 4 0 25.00%
NDXP240424C18580000 4/15/2024 1:30 PM 18580 44.40 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18590000 4/17/2024 4:32 PM 18590 2.13 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18600000 4/23/2024 8:09 PM 18600 0.05 0.00 0.00 0.00 0.00% 32 0 25.00%
NDXP240424C18610000 4/17/2024 1:34 PM 18610 4.90 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18620000 4/17/2024 1:34 PM 18620 4.65 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18625000 4/17/2024 5:06 PM 18625 1.55 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240424C18630000 4/17/2024 1:32 PM 18630 5.20 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18650000 4/23/2024 2:21 PM 18650 0.13 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240424C18670000 4/15/2024 7:34 PM 18670 7.45 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18675000 4/22/2024 2:45 PM 18675 0.30 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424C18700000 4/19/2024 5:52 PM 18700 0.35 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240424C18725000 4/17/2024 1:51 PM 18725 2.32 0.00 0.00 0.00 0.00% 10 0 25.00%
NDXP240424C18750000 4/18/2024 2:24 PM 18750 1.35 0.00 0.00 0.00 0.00% 4 0 25.00%
NDXP240424C18775000 4/16/2024 1:32 PM 18775 3.63 0.00 0.00 0.00 0.00% 25 0 25.00%
NDXP240424C18800000 4/17/2024 2:57 PM 18800 1.29 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424C18825000 4/22/2024 6:07 PM 18825 0.20 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240424C18850000 4/19/2024 1:38 PM 18850 0.80 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424C18860000 4/17/2024 7:54 PM 18860 0.90 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C18870000 4/19/2024 1:38 PM 18870 0.81 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424C18875000 4/16/2024 6:09 PM 18875 2.33 0.00 0.00 0.00 0.00% 21 0 25.00%
NDXP240424C18900000 4/19/2024 3:17 PM 18900 0.60 0.00 0.00 0.00 0.00% 8 0 25.00%
NDXP240424C18925000 4/16/2024 6:09 PM 18925 1.88 0.00 0.00 0.00 0.00% 7 0 25.00%
NDXP240424C18950000 4/22/2024 2:08 PM 18950 0.21 0.00 0.00 0.00 0.00% 4 0 25.00%
NDXP240424C19000000 4/19/2024 3:18 PM 19000 0.20 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424C19050000 4/15/2024 1:49 PM 19050 4.11 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C19080000 4/15/2024 3:28 PM 19080 2.55 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C19100000 4/23/2024 6:12 PM 19100 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
NDXP240424C19130000 4/15/2024 3:28 PM 19130 2.10 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424C19140000 4/12/2024 1:30 PM 19140 6.60 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424C19150000 4/23/2024 6:12 PM 19150 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

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 0.00 0.00 0.00 0.00% 19 0 50.00%
NDXP240424P15625000 4/19/2024 1:44 PM 15625 3.60 0.00 0.00 0.00 0.00% 1 0 50.00%
NDXP240424P15700000 4/22/2024 3:42 PM 15700 0.55 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424P15750000 4/19/2024 6:45 PM 15750 3.42 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240424P15800000 4/23/2024 8:11 PM 15800 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240424P15925000 4/18/2024 7:05 PM 15925 3.70 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424P16000000 4/23/2024 4:21 PM 16000 0.20 0.00 0.00 0.00 0.00% 12 0 25.00%
NDXP240424P16050000 4/22/2024 7:35 PM 16050 0.70 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424P16075000 4/16/2024 5:30 PM 16075 8.02 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424P16175000 4/19/2024 1:30 PM 16175 6.80 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424P16200000 4/23/2024 6:11 PM 16200 0.32 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424P16225000 4/16/2024 1:40 PM 16225 10.79 0.00 0.00 0.00 0.00% - 0 25.00%
NDXP240424P16250000 4/19/2024 5:21 PM 16250 6.73 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424P16300000 4/22/2024 7:30 PM 16300 0.70 0.00 0.00 0.00 0.00% 268 0 25.00%
NDXP240424P16325000 4/19/2024 2:26 PM 16325 8.30 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424P16400000 4/23/2024 1:33 PM 16400 0.52 0.00 0.00 0.00 0.00% 1 0 25.00%
NDXP240424P16425000 4/22/2024 6:46 PM 16425 1.30 0.00 0.00 0.00 0.00% 16 0 25.00%
NDXP240424P16450000 4/23/2024 1:35 PM 16450 0.48 0.00 0.00 0.00 0.00% 5 0 25.00%
NDXP240424P16475000 4/23/2024 7:41 PM 16475 0.35 0.00 0.00 0.00 0.00% 2 0 25.00%
NDXP240424P16500000 4/23/2024 7:34 PM 16500 0.42 0.00 0.00 0.00 0.00% 108 0 25.00%
NDXP240424P16525000 4/23/2024 4:16 PM 16525 0.40 0.00 0.00 0.00 0.00% 3 0 25.00%
NDXP240424P16575000 4/23/2024 3:02 PM 16575 0.57 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240424P16590000 4/19/2024 6:50 PM 16590 34.70 0.00 0.00 0.00 0.00% 1 0 12.50%
NDXP240424P16600000 4/23/2024 7:48 PM 16600 0.60 0.00 0.00 0.00 0.00% 49 0 12.50%
NDXP240424P16620000 4/23/2024 1:51 PM 16620 0.98 0.00 0.00 0.00 0.00% 5 0 12.50%
NDXP240424P16625000 4/23/2024 4:55 PM 16625 0.85 0.00 0.00 0.00 0.00% 4 0 12.50%
NDXP240424P16650000 4/23/2024 7:49 PM 16650 0.54 0.00 0.00 0.00 0.00% 56 0 12.50%
NDXP240424P16675000 4/23/2024 1:33 PM 16675 1.27 0.00 0.00 0.00 0.00% 4 0 12.50%
NDXP240424P16680000 4/23/2024 1:42 PM 16680 1.11 0.00 0.00 0.00 0.00% 5 0 12.50%
NDXP240424P16690000 4/19/2024 7:57 PM 16690 42.00 0.00 0.00 0.00 0.00% 2 - 12.50%
NDXP240424P16700000 4/23/2024 6:13 PM 16700 0.43 0.00 0.00 0.00 0.00% 153 0 12.50%
NDXP240424P16710000 4/19/2024 3:51 PM 16710 29.10 0.00 0.00 0.00 0.00% 8 - 12.50%
NDXP240424P16725000 4/19/2024 4:45 PM 16725 45.55 0.00 0.00 0.00 0.00% 5 0 12.50%
NDXP240424P16750000 4/23/2024 7:56 PM 16750 0.67 0.00 0.00 0.00 0.00% 141 0 12.50%
NDXP240424P16760000 4/23/2024 7:45 PM 16760 0.72 0.00 0.00 0.00 0.00% 2 0 12.50%
NDXP240424P16800000 4/23/2024 7:58 PM 16800 0.63 0.00 0.00 0.00 0.00% 110 0 12.50%
NDXP240424P16820000 4/23/2024 4:28 PM 16820 1.01 0.00 0.00 0.00 0.00% 6 0 12.50%
NDXP240424P16825000 4/23/2024 7:57 PM 16825 0.65 0.00 0.00 0.00 0.00% 11 0 12.50%
NDXP240424P16840000 4/23/2024 7:31 PM 16840 1.00 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240424P16850000 4/23/2024 7:56 PM 16850 0.77 0.00 0.00 0.00 0.00% 73 0 12.50%
NDXP240424P16870000 4/23/2024 7:07 PM 16870 1.07 0.00 0.00 0.00 0.00% 10 0 12.50%
NDXP240424P16875000 4/23/2024 7:49 PM 16875 0.85 0.00 0.00 0.00 0.00% 15 0 12.50%
NDXP240424P16900000 4/23/2024 7:57 PM 16900 0.90 0.00 0.00 0.00 0.00% 63 0 12.50%
NDXP240424P16940000 4/23/2024 7:34 PM 16940 1.07 0.00 0.00 0.00 0.00% 8 0 12.50%
NDXP240424P16950000 4/23/2024 7:57 PM 16950 1.05 0.00 0.00 0.00 0.00% 40 0 12.50%
NDXP240424P16960000 4/23/2024 7:44 PM 16960 1.20 0.00 0.00 0.00 0.00% 3 0 12.50%
NDXP240424P16970000 4/23/2024 7:52 PM 16970 1.20 0.00 0.00 0.00 0.00% 20 0 12.50%
NDXP240424P16975000 4/23/2024 8:13 PM 16975 0.75 0.00 0.00 0.00 0.00% 11 0 12.50%
NDXP240424P17000000 4/23/2024 8:08 PM 17000 1.15 0.00 0.00 0.00 0.00% 72 0 12.50%
NDXP240424P17025000 4/23/2024 7:59 PM 17025 1.70 0.00 0.00 0.00 0.00% 9 0 12.50%
NDXP240424P17040000 4/23/2024 6:50 PM 17040 2.01 0.00 0.00 0.00 0.00% 15 0 6.25%
NDXP240424P17050000 4/23/2024 7:57 PM 17050 2.00 0.00 0.00 0.00 0.00% 37 0 6.25%
NDXP240424P17075000 4/23/2024 7:58 PM 17075 2.52 0.00 0.00 0.00 0.00% 20 0 6.25%
NDXP240424P17080000 4/23/2024 7:30 PM 17080 2.87 0.00 0.00 0.00 0.00% 48 0 6.25%
NDXP240424P17100000 4/23/2024 8:13 PM 17100 1.66 0.00 0.00 0.00 0.00% 82 0 6.25%
NDXP240424P17120000 4/23/2024 6:54 PM 17120 4.00 0.00 0.00 0.00 0.00% 23 0 6.25%
NDXP240424P17125000 4/23/2024 7:56 PM 17125 3.87 0.00 0.00 0.00 0.00% 39 0 6.25%
NDXP240424P17130000 4/23/2024 3:14 PM 17130 10.40 0.00 0.00 0.00 0.00% 2 0 6.25%
NDXP240424P17150000 4/23/2024 8:11 PM 17150 2.60 0.00 0.00 0.00 0.00% 17 0 6.25%
NDXP240424P17170000 4/19/2024 6:01 PM 17170 184.60 0.00 0.00 0.00 0.00% 4 0 6.25%
NDXP240424P17175000 4/23/2024 5:56 PM 17175 6.70 0.00 0.00 0.00 0.00% 7 0 6.25%
NDXP240424P17200000 4/23/2024 8:06 PM 17200 5.10 0.00 0.00 0.00 0.00% 46 0 6.25%
NDXP240424P17210000 4/23/2024 8:11 PM 17210 5.15 0.00 0.00 0.00 0.00% 26 0 6.25%
NDXP240424P17225000 4/23/2024 7:56 PM 17225 10.60 0.00 0.00 0.00 0.00% 6 0 6.25%
NDXP240424P17230000 4/23/2024 8:11 PM 17230 6.65 0.00 0.00 0.00 0.00% 38 0 6.25%
NDXP240424P17250000 4/23/2024 7:16 PM 17250 12.28 0.00 0.00 0.00 0.00% 11 0 6.25%
NDXP240424P17260000 4/23/2024 7:16 PM 17260 13.33 0.00 0.00 0.00 0.00% 16 0 3.13%
NDXP240424P17275000 4/23/2024 8:14 PM 17275 9.22 0.00 0.00 0.00 0.00% 21 0 3.13%
NDXP240424P17280000 4/23/2024 7:38 PM 17280 14.10 0.00 0.00 0.00 0.00% 8 0 3.13%
NDXP240424P17290000 4/23/2024 8:14 PM 17290 11.00 0.00 0.00 0.00 0.00% 43 0 3.13%
NDXP240424P17300000 4/23/2024 8:14 PM 17300 11.69 0.00 0.00 0.00 0.00% 42 0 3.13%
NDXP240424P17310000 4/23/2024 8:06 PM 17310 17.75 0.00 0.00 0.00 0.00% 27 0 3.13%
NDXP240424P17320000 4/23/2024 8:13 PM 17320 14.70 0.00 0.00 0.00 0.00% 18 0 3.13%
NDXP240424P17325000 4/23/2024 8:14 PM 17325 15.20 0.00 0.00 0.00 0.00% 29 0 3.13%
NDXP240424P17330000 4/23/2024 8:01 PM 17330 21.70 0.00 0.00 0.00 0.00% 13 0 3.13%
NDXP240424P17350000 4/23/2024 7:59 PM 17350 25.10 0.00 0.00 0.00 0.00% 68 0 3.13%
NDXP240424P17360000 4/23/2024 7:59 PM 17360 28.35 0.00 0.00 0.00 0.00% 40 0 3.13%
NDXP240424P17370000 4/23/2024 8:04 PM 17370 24.10 0.00 0.00 0.00 0.00% 16 0 1.56%
NDXP240424P17375000 4/23/2024 8:14 PM 17375 23.00 0.00 0.00 0.00 0.00% 24 0 1.56%
NDXP240424P17380000 4/23/2024 7:41 PM 17380 31.80 0.00 0.00 0.00 0.00% 28 0 1.56%
NDXP240424P17390000 4/23/2024 8:13 PM 17390 27.20 0.00 0.00 0.00 0.00% 31 0 1.56%
NDXP240424P17400000 4/23/2024 8:13 PM 17400 30.40 0.00 0.00 0.00 0.00% 98 0 1.56%
NDXP240424P17410000 4/23/2024 7:41 PM 17410 39.70 0.00 0.00 0.00 0.00% 29 0 1.56%
NDXP240424P17425000 4/23/2024 7:56 PM 17425 54.22 0.00 0.00 0.00 0.00% 24 0 0.78%
NDXP240424P17430000 4/23/2024 7:59 PM 17430 56.55 0.00 0.00 0.00 0.00% 25 0 0.78%
NDXP240424P17450000 4/23/2024 8:13 PM 17450 45.61 0.00 0.00 0.00 0.00% 76 0 0.39%
NDXP240424P17470000 4/23/2024 7:53 PM 17470 71.37 0.00 0.00 0.00 0.00% 17 0 0.05%
NDXP240424P17475000 4/23/2024 8:03 PM 17475 64.04 0.00 0.00 0.00 0.00% 26 0 0.00%
NDXP240424P17480000 4/23/2024 7:59 PM 17480 76.50 0.00 0.00 0.00 0.00% 39 0 0.00%
NDXP240424P17490000 4/23/2024 7:40 PM 17490 69.52 0.00 0.00 0.00 0.00% 18 0 0.00%
NDXP240424P17500000 4/23/2024 8:14 PM 17500 64.50 0.00 0.00 0.00 0.00% 82 0 0.00%
NDXP240424P17510000 4/23/2024 7:59 PM 17510 98.20 0.00 0.00 0.00 0.00% 175 0 0.00%
NDXP240424P17520000 4/23/2024 7:48 PM 17520 88.40 0.00 0.00 0.00 0.00% 23 0 0.00%
NDXP240424P17525000 4/23/2024 6:58 PM 17525 84.40 0.00 0.00 0.00 0.00% 7 0 0.00%
NDXP240424P17530000 4/23/2024 7:55 PM 17530 100.55 0.00 0.00 0.00 0.00% 19 0 0.00%
NDXP240424P17540000 4/18/2024 6:45 PM 17540 241.90 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P17550000 4/23/2024 6:49 PM 17550 96.60 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240424P17560000 4/23/2024 6:08 PM 17560 109.00 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240424P17600000 4/23/2024 7:57 PM 17600 159.64 0.00 0.00 0.00 0.00% 7 0 0.00%
NDXP240424P17620000 4/23/2024 4:11 PM 17620 191.65 0.00 0.00 0.00 0.00% 10 0 0.00%
NDXP240424P17625000 4/18/2024 7:47 PM 17625 276.12 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P17630000 4/23/2024 5:58 PM 17630 158.80 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240424P17640000 4/23/2024 8:00 PM 17640 191.20 0.00 0.00 0.00 0.00% 11 0 0.00%
NDXP240424P17650000 4/23/2024 2:36 PM 17650 220.00 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424P17675000 4/19/2024 3:57 PM 17675 526.35 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17680000 4/22/2024 7:11 PM 17680 414.05 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17690000 4/23/2024 1:48 PM 17690 327.27 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17700000 4/23/2024 6:46 PM 17700 205.00 0.00 0.00 0.00 0.00% 7 0 0.00%
NDXP240424P17710000 4/17/2024 6:29 PM 17710 260.90 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P17720000 4/22/2024 7:11 PM 17720 452.50 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17725000 4/22/2024 5:02 PM 17725 591.35 0.00 0.00 0.00 0.00% 10 0 0.00%
NDXP240424P17730000 4/22/2024 6:34 PM 17730 429.35 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17740000 4/15/2024 7:34 PM 17740 229.25 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P17750000 4/23/2024 4:04 PM 17750 311.90 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17760000 4/23/2024 1:48 PM 17760 394.84 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17770000 4/17/2024 6:42 PM 17770 263.75 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P17775000 4/12/2024 2:24 PM 17775 113.10 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17780000 4/22/2024 6:34 PM 17780 477.60 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17800000 4/23/2024 7:07 PM 17800 326.18 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240424P17810000 4/15/2024 2:51 PM 17810 118.50 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P17820000 4/18/2024 5:18 PM 17820 430.12 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P17825000 4/23/2024 1:56 PM 17825 441.55 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17850000 4/23/2024 5:32 PM 17850 391.20 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240424P17870000 4/23/2024 1:56 PM 17870 486.15 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17900000 4/23/2024 7:04 PM 17900 418.51 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424P17925000 4/22/2024 2:23 PM 17925 834.10 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17930000 4/23/2024 7:04 PM 17930 450.19 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17940000 4/23/2024 1:31 PM 17940 643.80 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17950000 4/22/2024 2:23 PM 17950 861.68 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17960000 4/23/2024 1:31 PM 17960 663.80 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P17970000 4/15/2024 5:34 PM 17970 315.62 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P18000000 4/23/2024 2:21 PM 18000 594.98 0.00 0.00 0.00 0.00% 3 0 0.00%
NDXP240424P18050000 4/17/2024 5:35 PM 18050 501.80 0.00 0.00 0.00 0.00% 4 0 0.00%
NDXP240424P18075000 4/3/2024 7:15 PM 18075 234.00 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P18080000 4/22/2024 2:20 PM 18080 974.01 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424P18100000 4/19/2024 7:09 PM 18100 1,077.88 0.00 0.00 0.00 0.00% 5 0 0.00%
NDXP240424P18110000 4/15/2024 1:31 PM 18110 181.20 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P18125000 4/18/2024 1:46 PM 18125 675.28 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P18130000 4/19/2024 6:26 PM 18130 1,020.23 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424P18150000 4/22/2024 2:20 PM 18150 1,044.36 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424P18175000 4/12/2024 2:42 PM 18175 292.30 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P18200000 4/19/2024 2:53 PM 18200 927.71 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P18225000 4/23/2024 2:35 PM 18225 764.85 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424P18250000 4/18/2024 2:24 PM 18250 753.03 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P18300000 4/19/2024 5:50 PM 18300 1,128.68 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424P18325000 4/10/2024 1:35 PM 18325 404.10 0.00 0.00 0.00 0.00% - 0 0.00%
NDXP240424P18340000 4/19/2024 5:41 PM 18340 1,205.26 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424P18350000 4/10/2024 1:36 PM 18350 423.21 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P18380000 4/19/2024 5:40 PM 18380 1,254.40 0.00 0.00 0.00 0.00% 2 0 0.00%
NDXP240424P18475000 4/5/2024 1:48 PM 18475 530.30 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P18500000 4/15/2024 5:30 PM 18500 732.07 0.00 0.00 0.00 0.00% 9 0 0.00%
NDXP240424P18550000 4/12/2024 3:16 PM 18550 525.98 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P18700000 4/15/2024 5:30 PM 18700 920.99 0.00 0.00 0.00 0.00% 1 0 0.00%
NDXP240424P18750000 4/12/2024 3:16 PM 18750 691.53 0.00 0.00 0.00 0.00% 1 0 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
806.90
+0.45%
 
^RUT Russell 2000
2,002.64
+1.79%
 
^VIX CBOE Volatility Index
15.79
+0.64%
 
^FTSE FTSE 100
8,081.47
+0.46%
 
^GDAXI DAX PERFORMANCE-INDEX
18,199.04
+0.34%
 
^FCHI CAC 40
8,121.36
+0.19%
 
^STOXX50E ESTX 50 PR.EUR
5,027.20
+0.38%
 
^N100 Euronext 100 Index
1,525.15
+0.43%
 
^BFX BEL 20
3,915.86
+0.65%
 
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
3,292.85
+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
74,007.18
+0.36%
 
^JKSE IDX COMPOSITE
7,162.68
+0.73%
 
^KLSE FTSE Bursa Malaysia KLCI
1,570.34
+0.56%
 
^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
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
1,970.99
+0.70%
 
^CASE30 EGX 30 Price Return Index
26,387.80
-1.45%
 
^JN0U.JO Top 40 USD Net TRI Index
3,849.61
+0.71%