NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C16300000 | 2024-05-02 11:44AM EDT | 16,300.00 | 1,206.70 | 2,300.30 | 2,324.60 | 0.00 | - | - | 1 | 49.45% |
| NDXP240524C16500000 | 2024-05-13 12:27PM EDT | 16,500.00 | 1,740.69 | 2,105.70 | 2,132.00 | 0.00 | - | 5 | 2 | 47.84% |
| NDXP240524C16900000 | 2024-05-07 11:33AM EDT | 16,900.00 | 1,295.05 | 1,707.70 | 1,732.40 | 0.00 | - | 2 | 0 | 40.26% |
| NDXP240524C17000000 | 2024-05-14 11:58AM EDT | 17,000.00 | 1,264.60 | 1,608.40 | 1,633.00 | 0.00 | - | 5 | 10 | 38.46% |
| NDXP240524C17010000 | 2024-05-14 11:58AM EDT | 17,010.00 | 1,254.77 | 1,598.80 | 1,627.90 | 0.00 | - | 5 | 10 | 39.36% |
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 17,100.00 | 480.54 | 1,505.20 | 1,528.70 | 0.00 | - | 2 | 27 | 35.54% |
| NDXP240524C17200000 | 2024-04-22 1:09PM EDT | 17,200.00 | 439.94 | 1,405.60 | 1,429.30 | 0.00 | - | 3 | 6 | 33.76% |
| NDXP240524C17225000 | 2024-04-19 11:10AM EDT | 17,225.00 | 488.97 | 1,381.50 | 1,404.80 | 0.00 | - | 1 | 1 | 33.39% |
| NDXP240524C17300000 | 2024-05-02 11:44AM EDT | 17,300.00 | 423.70 | 1,313.60 | 1,331.60 | 0.00 | - | - | 1 | 32.32% |
| NDXP240524C17325000 | 2024-05-13 3:41PM EDT | 17,325.00 | 929.48 | 1,290.40 | 1,308.20 | 0.00 | - | 10 | 10 | 32.16% |
| NDXP240524C17350000 | 2024-05-03 1:06PM EDT | 17,350.00 | 678.72 | 1,268.10 | 1,284.50 | 0.00 | - | 2 | 11 | 31.93% |
| NDXP240524C17375000 | 2024-05-10 9:47AM EDT | 17,375.00 | 899.30 | 1,240.10 | 1,257.50 | 0.00 | - | - | 1 | 31.03% |
| NDXP240524C17400000 | 2024-05-02 10:23AM EDT | 17,400.00 | 345.00 | 1,215.50 | 1,233.20 | 0.00 | - | 2 | 3 | 30.68% |
| NDXP240524C17500000 | 2024-05-07 3:56PM EDT | 17,500.00 | 707.50 | 1,117.80 | 1,134.70 | 0.00 | - | 2 | 10 | 28.97% |
| NDXP240524C17550000 | 2024-04-10 10:28AM EDT | 17,550.00 | 817.45 | 672.60 | 698.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP240524C17560000 | 2024-05-03 2:12PM EDT | 17,560.00 | 549.79 | 1,060.20 | 1,074.90 | 0.00 | - | 4 | 2 | 27.80% |
| NDXP240524C17575000 | 2024-04-26 10:05AM EDT | 17,575.00 | 457.05 | 1,044.70 | 1,059.90 | 0.00 | - | 3 | 3 | 27.50% |
| NDXP240524C17600000 | 2024-05-06 10:43AM EDT | 17,600.00 | 571.80 | 1,021.90 | 1,037.90 | 0.00 | - | 1 | 1 | 27.51% |
| NDXP240524C17650000 | 2024-04-30 11:57AM EDT | 17,650.00 | 377.10 | 971.20 | 987.30 | 0.00 | - | - | 1 | 26.38% |
| NDXP240524C17675000 | 2024-04-08 1:46PM EDT | 17,675.00 | 808.86 | 517.90 | 535.60 | 0.00 | - | - | 1 | 0.00% |
| NDXP240524C17700000 | 2024-05-14 10:06AM EDT | 17,700.00 | 586.11 | 924.70 | 939.60 | 0.00 | - | 1 | 12 | 25.73% |
| NDXP240524C17750000 | 2024-05-14 9:45AM EDT | 17,750.00 | 571.26 | 869.30 | 885.50 | 0.00 | - | 1 | 2 | 24.02% |
| NDXP240524C17800000 | 2024-05-14 9:45AM EDT | 17,800.00 | 530.93 | 830.10 | 844.90 | 0.00 | - | 1 | 4 | 24.43% |
| NDXP240524C17825000 | 2024-05-10 1:53PM EDT | 17,825.00 | 457.41 | 803.20 | 820.10 | 0.00 | - | 1 | 4 | 23.92% |
| NDXP240524C17850000 | 2024-05-10 2:10PM EDT | 17,850.00 | 453.20 | 782.80 | 797.50 | 0.00 | - | 2 | 5 | 23.72% |
| NDXP240524C17870000 | 2024-05-08 10:29AM EDT | 17,870.00 | 429.27 | 764.00 | 778.60 | 0.00 | - | - | 1 | 23.43% |
| NDXP240524C17875000 | 2024-05-10 3:37PM EDT | 17,875.00 | 432.49 | 756.00 | 765.70 | 0.00 | - | 1 | 9 | 22.19% |
| NDXP240524C17900000 | 2024-05-15 9:50AM EDT | 17,900.00 | 549.33 | 733.70 | 749.60 | +21.26 | +4.03% | 1 | 18 | 22.90% |
| NDXP240524C17925000 | 2024-05-10 3:55PM EDT | 17,925.00 | 401.25 | 706.00 | 725.30 | 0.00 | - | 1 | 13 | 22.44% |
| NDXP240524C17940000 | 2024-05-07 3:52PM EDT | 17,940.00 | 381.55 | 695.50 | 711.60 | 0.00 | - | - | 1 | 22.27% |
| NDXP240524C17950000 | 2024-05-15 11:10AM EDT | 17,950.00 | 611.86 | 686.10 | 702.00 | +240.89 | +64.94% | 3 | 15 | 22.10% |
| NDXP240524C17960000 | 2024-05-14 9:32AM EDT | 17,960.00 | 390.19 | 679.30 | 693.70 | 0.00 | - | 2 | 2 | 22.09% |
| NDXP240524C17975000 | 2024-05-03 11:27AM EDT | 17,975.00 | 248.00 | 664.80 | 679.40 | 0.00 | - | 2 | 9 | 21.84% |
| NDXP240524C18000000 | 2024-05-15 1:18PM EDT | 18,000.00 | 610.80 | 642.40 | 659.80 | +237.71 | +63.71% | 4 | 103 | 21.93% |
| NDXP240524C18020000 | 2024-05-13 10:15AM EDT | 18,020.00 | 356.67 | 623.00 | 638.80 | 0.00 | - | 2 | 1 | 21.34% |
| NDXP240524C18025000 | 2024-05-15 1:18PM EDT | 18,025.00 | 588.80 | 619.20 | 634.40 | +266.26 | +82.55% | 1 | 12 | 21.29% |
| NDXP240524C18050000 | 2024-05-10 11:44AM EDT | 18,050.00 | 281.60 | 593.90 | 608.00 | 0.00 | - | 2 | 21 | 20.53% |
| NDXP240524C18070000 | 2024-05-13 10:16AM EDT | 18,070.00 | 323.86 | 580.60 | 596.60 | 0.00 | - | 2 | 1 | 21.06% |
| NDXP240524C18075000 | 2024-05-13 10:33AM EDT | 18,075.00 | 317.94 | 576.40 | 592.00 | 0.00 | - | 1 | 22 | 20.99% |
| NDXP240524C18080000 | 2024-05-07 3:58PM EDT | 18,080.00 | 292.45 | 572.00 | 585.80 | 0.00 | - | - | 1 | 20.72% |
| NDXP240524C18100000 | 2024-05-14 3:44PM EDT | 18,100.00 | 377.50 | 555.70 | 570.70 | 0.00 | - | 2 | 32 | 20.79% |
| NDXP240524C18110000 | 2024-05-15 10:47AM EDT | 18,110.00 | 455.45 | 546.90 | 562.90 | +158.20 | +53.22% | 1 | 1 | 20.78% |
| NDXP240524C18120000 | 2024-05-15 10:47AM EDT | 18,120.00 | 447.45 | 536.10 | 551.30 | +162.45 | +57.00% | 1 | 1 | 20.35% |
| NDXP240524C18125000 | 2024-05-10 1:36PM EDT | 18,125.00 | 256.22 | 531.50 | 547.00 | 0.00 | - | 1 | 12 | 20.30% |
| NDXP240524C18150000 | 2024-05-15 11:10AM EDT | 18,150.00 | 442.80 | 511.40 | 526.90 | +173.80 | +64.61% | 3 | 33 | 20.20% |
| NDXP240524C18160000 | 2024-05-10 10:26AM EDT | 18,160.00 | 247.85 | 502.50 | 518.60 | 0.00 | - | 3 | 18 | 20.12% |
| NDXP240524C18170000 | 2024-05-10 10:26AM EDT | 18,170.00 | 242.35 | 494.20 | 509.60 | 0.00 | - | 3 | 18 | 19.96% |
| NDXP240524C18175000 | 2024-05-14 1:37PM EDT | 18,175.00 | 263.00 | 484.20 | 499.20 | 0.00 | - | 2 | 5 | 19.27% |
| NDXP240524C18180000 | 2024-05-08 10:34AM EDT | 18,180.00 | 232.95 | 484.60 | 499.40 | 0.00 | - | - | 3 | 19.68% |
| NDXP240524C18190000 | 2024-05-13 3:47PM EDT | 18,190.00 | 247.30 | 479.10 | 493.00 | 0.00 | - | 2 | 0 | 19.79% |
| NDXP240524C18200000 | 2024-05-15 10:43AM EDT | 18,200.00 | 424.30 | 468.70 | 484.60 | +141.65 | +50.11% | 3 | 24 | 19.69% |
| NDXP240524C18210000 | 2024-05-06 11:08AM EDT | 18,210.00 | 197.80 | 462.00 | 476.00 | 0.00 | - | - | 1 | 19.56% |
| NDXP240524C18225000 | 2024-05-14 3:14PM EDT | 18,225.00 | 374.65 | 448.60 | 462.80 | +89.83 | +31.54% | 1 | 4 | 19.34% |
| NDXP240524C18250000 | 2024-05-15 9:31AM EDT | 18,250.00 | 364.85 | 430.60 | 446.70 | +92.85 | +34.14% | 4 | 23 | 19.53% |
| NDXP240524C18260000 | 2024-05-06 1:44PM EDT | 18,260.00 | 187.35 | 421.10 | 436.60 | 0.00 | - | 2 | 11 | 19.24% |
| NDXP240524C18270000 | 2024-05-03 9:45AM EDT | 18,270.00 | 149.50 | 412.70 | 428.80 | 0.00 | - | 2 | 1 | 19.17% |
| NDXP240524C18275000 | 2024-05-15 10:48AM EDT | 18,275.00 | 333.10 | 410.90 | 427.00 | +92.07 | +38.20% | 2 | 8 | 19.33% |
| NDXP240524C18280000 | 2024-05-06 9:49AM EDT | 18,280.00 | 256.76 | 407.00 | 423.10 | +86.35 | +50.67% | 1 | 0 | 19.29% |
| NDXP240524C18290000 | 2024-05-10 10:06AM EDT | 18,290.00 | 207.20 | 397.20 | 411.30 | 0.00 | - | 1 | 1 | 18.83% |
| NDXP240524C18300000 | 2024-05-15 2:48PM EDT | 18,300.00 | 390.80 | 394.60 | 402.20 | +164.68 | +72.83% | 121 | 121 | 18.63% |
| NDXP240524C18325000 | 2024-05-15 2:00PM EDT | 18,325.00 | 372.54 | 371.30 | 386.20 | +194.49 | +109.23% | 6 | 9 | 18.73% |
| NDXP240524C18350000 | 2024-05-15 1:47PM EDT | 18,350.00 | 342.00 | 358.20 | 364.40 | +181.15 | +112.62% | 1 | 4 | 18.26% |
| NDXP240524C18360000 | 2024-05-13 3:10PM EDT | 18,360.00 | 156.50 | 344.70 | 359.20 | 0.00 | - | 2 | 2 | 18.39% |
| NDXP240524C18370000 | 2024-05-14 2:14PM EDT | 18,370.00 | 178.00 | 339.60 | 355.70 | 0.00 | - | 4 | 3 | 18.65% |
| NDXP240524C18375000 | 2024-05-14 1:37PM EDT | 18,375.00 | 158.20 | 336.00 | 350.60 | 0.00 | - | 4 | 12 | 18.49% |
| NDXP240524C18380000 | 2024-05-13 1:21PM EDT | 18,380.00 | 153.50 | 330.50 | 346.60 | 0.00 | - | 1 | 1 | 18.42% |
| NDXP240524C18390000 | 2024-05-13 1:21PM EDT | 18,390.00 | 149.14 | 324.40 | 339.00 | 0.00 | - | 1 | 1 | 18.31% |
| NDXP240524C18400000 | 2024-05-14 2:04PM EDT | 18,400.00 | 280.64 | 318.50 | 323.70 | +129.44 | +85.61% | 3 | 6 | 17.53% |
| NDXP240524C18410000 | 2024-05-14 11:52AM EDT | 18,410.00 | 142.21 | 309.40 | 325.60 | 0.00 | - | 1 | 1 | 18.24% |
| NDXP240524C18425000 | 2024-05-14 12:48PM EDT | 18,425.00 | 128.58 | 301.20 | 316.30 | 0.00 | - | 3 | 5 | 18.24% |
| NDXP240524C18450000 | 2024-05-14 11:35AM EDT | 18,450.00 | 129.10 | 288.50 | 293.10 | 0.00 | - | 1 | 23 | 17.55% |
| NDXP240524C18460000 | 2024-05-10 3:49PM EDT | 18,460.00 | 106.15 | 273.30 | 291.00 | 0.00 | - | - | 20 | 17.87% |
| NDXP240524C18475000 | 2024-05-14 11:23AM EDT | 18,475.00 | 124.95 | 266.70 | 283.30 | 0.00 | - | 2 | 6 | 17.96% |
| NDXP240524C18500000 | 2024-05-15 1:35PM EDT | 18,500.00 | 238.65 | 257.80 | 261.80 | +94.65 | +65.73% | 30 | 42 | 17.36% |
| NDXP240524C18525000 | 2024-05-15 1:02PM EDT | 18,525.00 | 213.71 | 241.10 | 244.60 | +126.24 | +144.32% | 5 | 7 | 17.08% |
| NDXP240524C18550000 | 2024-05-15 11:53AM EDT | 18,550.00 | 179.50 | 226.60 | 229.80 | +150.95 | +528.72% | 7 | 4 | 16.97% |
| NDXP240524C18575000 | 2024-05-15 12:03PM EDT | 18,575.00 | 161.40 | 213.00 | 216.00 | +83.35 | +106.79% | 2 | 26 | 16.90% |
| NDXP240524C18600000 | 2024-05-15 1:47PM EDT | 18,600.00 | 186.55 | 199.50 | 202.50 | +82.15 | +78.69% | 83 | 19 | 16.81% |
| NDXP240524C18625000 | 2024-05-15 10:42AM EDT | 18,625.00 | 127.86 | 187.90 | 189.80 | +68.66 | +115.98% | 50 | 2 | 16.75% |
| NDXP240524C18650000 | 2024-05-15 1:26PM EDT | 18,650.00 | 180.00 | 174.60 | 176.80 | +123.30 | +217.46% | 23 | 5 | 16.63% |
| NDXP240524C18675000 | 2024-05-15 1:57PM EDT | 18,675.00 | 159.59 | 160.30 | 162.60 | +104.59 | +190.16% | 1 | 15 | 16.36% |
| NDXP240524C18700000 | 2024-05-15 2:48PM EDT | 18,700.00 | 148.20 | 152.00 | 154.10 | +72.45 | +95.64% | 141 | 143 | 16.53% |
| NDXP240524C18725000 | 2024-05-14 1:29PM EDT | 18,725.00 | 45.08 | 139.90 | 142.20 | 0.00 | - | 1 | 3 | 16.37% |
| NDXP240524C18750000 | 2024-05-15 2:53PM EDT | 18,750.00 | 131.10 | 129.80 | 131.80 | +90.62 | +223.86% | 4 | 45 | 16.30% |
| NDXP240524C18800000 | 2024-05-15 2:48PM EDT | 18,800.00 | 108.60 | 109.00 | 111.00 | +75.20 | +225.15% | 125 | 8 | 16.02% |
| NDXP240524C18825000 | 2024-05-15 2:06PM EDT | 18,825.00 | 102.03 | 101.50 | 103.40 | +71.04 | +229.24% | 5 | 0 | 16.07% |
| NDXP240524C18850000 | 2024-05-15 2:35PM EDT | 18,850.00 | 90.80 | 94.30 | 96.20 | +65.05 | +252.62% | 3 | 2 | 16.11% |
| NDXP240524C18875000 | 2024-05-14 2:33PM EDT | 18,875.00 | 34.23 | 86.40 | 88.30 | +4.98 | +17.03% | 2 | 17 | 16.05% |
| NDXP240524C18900000 | 2024-05-15 11:10AM EDT | 18,900.00 | 52.98 | 79.00 | 80.60 | +31.45 | +146.08% | 3 | 6 | 15.96% |
| NDXP240524C18925000 | 2024-05-09 3:58PM EDT | 18,925.00 | 46.80 | 71.90 | 73.30 | +29.60 | +172.09% | 1 | 1 | 15.87% |
| NDXP240524C18950000 | 2024-05-15 2:16PM EDT | 18,950.00 | 65.38 | 64.80 | 66.50 | +39.55 | +153.12% | 1 | 9 | 15.77% |
| NDXP240524C18975000 | 2024-05-14 2:33PM EDT | 18,975.00 | 18.25 | 59.00 | 60.50 | 0.00 | - | 1 | 3 | 15.72% |
| NDXP240524C19000000 | 2024-05-15 11:46AM EDT | 19,000.00 | 36.45 | 53.20 | 54.80 | +23.00 | +171.00% | 3 | 24 | 15.66% |
| NDXP240524C19025000 | 2024-05-15 11:46AM EDT | 19,025.00 | 32.75 | 47.10 | 48.60 | +18.15 | +124.32% | 3 | 11 | 15.49% |
| NDXP240524C19050000 | 2024-05-09 3:16PM EDT | 19,050.00 | 10.79 | 43.50 | 45.00 | 0.00 | - | 1 | 0 | 15.58% |
| NDXP240524C19075000 | 2024-04-19 10:20AM EDT | 19,075.00 | 16.45 | 39.30 | 40.80 | 0.00 | - | 1 | 0 | 15.57% |
| NDXP240524C19100000 | 2024-05-15 1:45PM EDT | 19,100.00 | 33.10 | 34.50 | 35.90 | +23.85 | +257.84% | 12 | 7 | 15.41% |
| NDXP240524C19125000 | 2024-04-18 9:38AM EDT | 19,125.00 | 23.70 | 30.30 | 31.80 | 0.00 | - | - | 0 | 15.31% |
| NDXP240524C19175000 | 2024-04-19 12:42PM EDT | 19,175.00 | 8.35 | 24.70 | 25.90 | 0.00 | - | 1 | 1 | 15.32% |
| NDXP240524C19250000 | 2024-05-15 9:35AM EDT | 19,250.00 | 7.35 | 17.60 | 18.50 | +3.31 | +81.93% | 1 | 11 | 15.27% |
| NDXP240524C19275000 | 2024-05-14 10:14AM EDT | 19,275.00 | 3.70 | 15.80 | 16.80 | 0.00 | - | 12 | 12 | 15.33% |
| NDXP240524C19300000 | 2024-04-17 2:41PM EDT | 19,300.00 | 21.75 | 14.00 | 14.90 | 0.00 | - | 1 | 0 | 15.31% |
| NDXP240524C19325000 | 2024-05-15 10:30AM EDT | 19,325.00 | 5.10 | 12.50 | 13.30 | +1.94 | +61.39% | 7 | 8 | 15.32% |
| NDXP240524C19350000 | 2024-05-15 12:18PM EDT | 19,350.00 | 7.29 | 11.00 | 11.80 | +2.91 | +66.44% | 10 | 12 | 15.31% |
| NDXP240524C19375000 | 2024-05-15 11:14AM EDT | 19,375.00 | 5.90 | 10.00 | 11.00 | +1.20 | +25.53% | 5 | 20 | 15.47% |
| NDXP240524C19400000 | 2024-05-15 11:44AM EDT | 19,400.00 | 5.97 | 9.00 | 9.80 | +4.07 | +214.21% | 17 | 31 | 15.48% |
| NDXP240524C19425000 | 2024-05-15 11:10AM EDT | 19,425.00 | 5.50 | 7.90 | 8.80 | +3.00 | +120.00% | 5 | 32 | 15.52% |
| NDXP240524C19450000 | 2024-05-15 11:10AM EDT | 19,450.00 | 5.00 | 7.10 | 8.10 | -1.40 | -21.88% | 65 | 1 | 15.64% |
| NDXP240524C19500000 | 2024-05-15 2:24PM EDT | 19,500.00 | 6.47 | 5.90 | 6.80 | +4.76 | +278.36% | 5 | 48 | 15.84% |
| NDXP240524C19525000 | 2024-05-03 12:24PM EDT | 19,525.00 | 2.43 | 5.50 | 6.10 | 0.00 | - | 1 | 8 | 15.88% |
| NDXP240524C19550000 | 2024-05-15 10:30AM EDT | 19,550.00 | 3.27 | 5.10 | 5.70 | +1.85 | +130.28% | 106 | 22 | 16.04% |
| NDXP240524C19600000 | 2024-05-15 2:00PM EDT | 19,600.00 | 4.20 | 4.30 | 4.80 | +3.02 | +255.93% | 69 | 39 | 16.24% |
| NDXP240524C19650000 | 2024-05-15 1:47PM EDT | 19,650.00 | 3.30 | 3.50 | 4.10 | +2.40 | +266.67% | 2 | 3 | 16.48% |
| NDXP240524C19675000 | 2024-04-29 2:55PM EDT | 19,675.00 | 3.43 | 3.30 | 3.80 | 0.00 | - | 2 | 2 | 16.61% |
| NDXP240524C19700000 | 2024-05-15 1:17PM EDT | 19,700.00 | 2.73 | 3.00 | 3.50 | -1.27 | -31.75% | 6 | 8 | 16.72% |
| NDXP240524C19750000 | 2024-05-15 1:47PM EDT | 19,750.00 | 2.55 | 2.55 | 3.10 | +0.20 | +8.51% | 1 | 1 | 17.03% |
| NDXP240524C19800000 | 2024-04-05 1:29PM EDT | 19,800.00 | 42.40 | 0.80 | 1.80 | 0.00 | - | 1 | 3 | 16.39% |
| NDXP240524C19900000 | 2024-04-19 10:10AM EDT | 19,900.00 | 2.60 | 1.50 | 2.15 | 0.00 | - | 1 | 0 | 17.93% |
| NDXP240524C20000000 | 2024-05-15 2:27PM EDT | 20,000.00 | 1.39 | 1.00 | 1.75 | +0.59 | +73.75% | 1 | 4 | 18.59% |
| NDXP240524C20200000 | 2024-04-24 10:41AM EDT | 20,200.00 | 0.95 | 0.50 | 1.15 | 0.00 | - | - | 1 | 19.79% |
| NDXP240524C20275000 | 2024-04-29 2:55PM EDT | 20,275.00 | 0.95 | 0.40 | 1.10 | 0.00 | - | - | 2 | 20.47% |
| NDXP240524C20325000 | 2024-04-08 9:30AM EDT | 20,325.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240524C20675000 | 2024-05-10 3:41PM EDT | 20,675.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | - | 2 | 23.71% |
| NDXP240524C20725000 | 2024-04-01 9:43AM EDT | 20,725.00 | 14.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 24.04% |
| NDXP240524C20750000 | 2024-05-01 3:45PM EDT | 20,750.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 24.27% |
| NDXP240524C20825000 | 2024-04-01 9:43AM EDT | 20,825.00 | 12.80 | 0.00 | 0.70 | 0.00 | - | - | 2 | 24.82% |
| NDXP240524C21575000 | 2024-04-12 3:26PM EDT | 21,575.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 6 | 6 | 31.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P14000000 | 2024-05-15 2:10PM EDT | 14,000.00 | 0.27 | 0.00 | 0.75 | -0.50 | -64.94% | 1 | 9 | 55.05% |
| NDXP240524P14100000 | 2024-04-24 9:30AM EDT | 14,100.00 | 9.70 | 0.00 | 0.80 | 0.00 | - | - | 1 | 54.05% |
| NDXP240524P14200000 | 2024-05-07 9:41AM EDT | 14,200.00 | 1.70 | 0.05 | 0.80 | 0.00 | - | - | 1 | 53.05% |
| NDXP240524P14600000 | 2024-04-25 9:56AM EDT | 14,600.00 | 15.00 | 0.20 | 0.95 | 0.00 | - | - | 1 | 51.51% |
| NDXP240524P14700000 | 2024-05-15 12:10PM EDT | 14,700.00 | 1.00 | 0.25 | 0.60 | -12.80 | -92.75% | 1 | 1 | 48.11% |
| NDXP240524P14800000 | 2024-04-25 2:55PM EDT | 14,800.00 | 14.55 | 0.30 | 1.00 | 0.00 | - | - | 1 | 49.09% |
| NDXP240524P14850000 | 2024-05-01 11:16AM EDT | 14,850.00 | 8.30 | 0.30 | 1.05 | 0.00 | - | - | 1 | 48.66% |
| NDXP240524P14900000 | 2024-04-24 10:41AM EDT | 14,900.00 | 13.80 | 0.35 | 1.05 | 0.00 | - | - | 5 | 47.99% |
| NDXP240524P14925000 | 2024-04-30 9:34AM EDT | 14,925.00 | 7.32 | 0.35 | 1.05 | 0.00 | - | - | 1 | 47.66% |
| NDXP240524P15000000 | 2024-04-30 9:34AM EDT | 15,000.00 | 7.78 | 0.40 | 1.05 | 0.00 | - | 1 | 23 | 46.66% |
| NDXP240524P15025000 | 2024-04-25 1:52PM EDT | 15,025.00 | 16.83 | 0.45 | 1.10 | 0.00 | - | - | 11 | 46.55% |
| NDXP240524P15050000 | 2024-04-26 11:05AM EDT | 15,050.00 | 11.64 | 0.40 | 1.10 | 0.00 | - | 1 | 1 | 46.21% |
| NDXP240524P15075000 | 2024-04-26 11:05AM EDT | 15,075.00 | 11.86 | 0.45 | 1.15 | 0.00 | - | 1 | 1 | 46.08% |
| NDXP240524P15200000 | 2024-05-03 1:29PM EDT | 15,200.00 | 4.14 | 0.55 | 1.20 | 0.00 | - | 2 | 10 | 44.62% |
| NDXP240524P15225000 | 2024-04-24 12:14PM EDT | 15,225.00 | 20.55 | 0.55 | 1.20 | 0.00 | - | - | 1 | 44.28% |
| NDXP240524P15375000 | 2024-04-29 2:55PM EDT | 15,375.00 | 11.22 | 0.65 | 1.30 | 0.00 | - | - | 2 | 42.65% |
| NDXP240524P15400000 | 2024-05-15 10:54AM EDT | 15,400.00 | 1.05 | 0.65 | 1.35 | -3.79 | -78.31% | 1 | 1 | 42.48% |
| NDXP240524P15450000 | 2024-04-30 12:44PM EDT | 15,450.00 | 14.75 | 0.70 | 1.35 | 0.00 | - | 1 | 0 | 41.82% |
| NDXP240524P15500000 | 2024-05-01 11:35AM EDT | 15,500.00 | 17.30 | 0.70 | 1.40 | 0.00 | - | 1 | 1 | 41.31% |
| NDXP240524P15525000 | 2024-04-24 12:14PM EDT | 15,525.00 | 27.90 | 0.75 | 1.40 | 0.00 | - | - | 1 | 40.98% |
| NDXP240524P15600000 | 2024-05-10 3:41PM EDT | 15,600.00 | 2.60 | 0.75 | 1.45 | 0.00 | - | 1 | 2 | 40.13% |
| NDXP240524P15700000 | 2024-05-10 1:37PM EDT | 15,700.00 | 2.65 | 0.85 | 1.55 | 0.00 | - | 1 | 3 | 39.09% |
| NDXP240524P15750000 | 2024-05-03 10:33AM EDT | 15,750.00 | 8.20 | 0.85 | 1.60 | 0.00 | - | 1 | 0 | 38.56% |
| NDXP240524P15775000 | 2024-05-10 2:55PM EDT | 15,775.00 | 3.02 | 0.90 | 1.60 | 0.00 | - | 2 | 5 | 38.22% |
| NDXP240524P15800000 | 2024-05-13 2:34PM EDT | 15,800.00 | 2.11 | 0.90 | 1.35 | 0.00 | - | 4 | 48 | 37.21% |
| NDXP240524P15825000 | 2024-05-14 12:48PM EDT | 15,825.00 | 1.85 | 1.10 | 1.55 | 0.00 | - | 7 | 41 | 37.43% |
| NDXP240524P15850000 | 2024-05-14 12:48PM EDT | 15,850.00 | 1.92 | 1.10 | 1.70 | 0.00 | - | 7 | 3 | 37.48% |
| NDXP240524P15900000 | 2024-05-13 2:08PM EDT | 15,900.00 | 2.41 | 0.95 | 1.75 | 0.00 | - | 11 | 0 | 36.93% |
| NDXP240524P15975000 | 2024-04-29 2:55PM EDT | 15,975.00 | 22.24 | 1.05 | 1.80 | 0.00 | - | - | 2 | 36.04% |
| NDXP240524P16050000 | 2024-05-06 3:01PM EDT | 16,050.00 | 7.20 | 1.10 | 1.85 | 0.00 | - | - | 1 | 35.15% |
| NDXP240524P16075000 | 2024-05-06 3:01PM EDT | 16,075.00 | 7.40 | 1.10 | 1.90 | 0.00 | - | - | 1 | 34.92% |
| NDXP240524P16100000 | 2024-05-10 1:37PM EDT | 16,100.00 | 3.84 | 1.10 | 1.90 | 0.00 | - | 12 | 2 | 34.59% |
| NDXP240524P16175000 | 2024-05-14 3:36PM EDT | 16,175.00 | 2.32 | 1.20 | 1.95 | 0.00 | - | 2 | 2 | 33.69% |
| NDXP240524P16200000 | 2024-05-14 10:27AM EDT | 16,200.00 | 2.47 | 1.25 | 1.95 | 0.00 | - | 1 | 3 | 33.35% |
| NDXP240524P16225000 | 2024-05-14 10:27AM EDT | 16,225.00 | 2.55 | 1.30 | 2.00 | 0.00 | - | 1 | 1 | 33.11% |
| NDXP240524P16250000 | 2024-05-09 3:16PM EDT | 16,250.00 | 6.20 | 1.30 | 2.05 | 0.00 | - | 1 | 5 | 32.87% |
| NDXP240524P16275000 | 2024-05-14 3:36PM EDT | 16,275.00 | 2.57 | 1.35 | 2.05 | 0.00 | - | 2 | 2 | 32.54% |
| NDXP240524P16300000 | 2024-05-15 9:36AM EDT | 16,300.00 | 2.10 | 1.35 | 2.05 | -1.55 | -42.47% | 1 | 9 | 32.20% |
| NDXP240524P16325000 | 2024-05-09 9:42AM EDT | 16,325.00 | 7.05 | 1.45 | 2.15 | 0.00 | - | 1 | 1 | 32.05% |
| NDXP240524P16350000 | 2024-05-13 10:46AM EDT | 16,350.00 | 4.23 | 1.45 | 2.15 | 0.00 | - | 72 | 72 | 31.71% |
| NDXP240524P16375000 | 2024-05-14 2:10PM EDT | 16,375.00 | 2.98 | 1.50 | 2.20 | 0.00 | - | 2 | 5 | 31.46% |
| NDXP240524P16400000 | 2024-05-13 3:29PM EDT | 16,400.00 | 4.13 | 1.55 | 2.25 | 0.00 | - | 120 | 76 | 31.21% |
| NDXP240524P16425000 | 2024-05-09 9:42AM EDT | 16,425.00 | 8.05 | 1.55 | 2.25 | 0.00 | - | 1 | 1 | 30.87% |
| NDXP240524P16450000 | 2024-05-13 12:21PM EDT | 16,450.00 | 4.27 | 1.65 | 2.30 | 0.00 | - | 36 | 30 | 30.62% |
| NDXP240524P16475000 | 2024-05-07 11:21AM EDT | 16,475.00 | 11.20 | 1.70 | 2.35 | 0.00 | - | 1 | 2 | 30.36% |
| NDXP240524P16500000 | 2024-05-14 2:56PM EDT | 16,500.00 | 3.13 | 1.70 | 2.35 | 0.00 | - | 34 | 76 | 30.02% |
| NDXP240524P16525000 | 2024-05-14 2:10PM EDT | 16,525.00 | 3.23 | 1.80 | 2.45 | 0.00 | - | 2 | 7 | 29.83% |
| NDXP240524P16550000 | 2024-05-15 9:47AM EDT | 16,550.00 | 2.35 | 1.80 | 2.45 | -1.85 | -44.05% | 6 | 18 | 29.50% |
| NDXP240524P16575000 | 2024-05-01 1:43PM EDT | 16,575.00 | 101.50 | 1.85 | 2.50 | 0.00 | - | 1 | 3 | 29.23% |
| NDXP240524P16580000 | 2024-05-13 10:08AM EDT | 16,580.00 | 5.90 | 1.90 | 2.50 | 0.00 | - | 2 | 2 | 29.16% |
| NDXP240524P16600000 | 2024-05-15 1:06PM EDT | 16,600.00 | 2.27 | 1.95 | 2.55 | -2.24 | -49.67% | 2 | 14 | 28.96% |
| NDXP240524P16610000 | 2024-05-13 10:08AM EDT | 16,610.00 | 6.10 | 1.95 | 2.60 | 0.00 | - | 2 | 2 | 28.89% |
| NDXP240524P16625000 | 2024-05-09 10:52AM EDT | 16,625.00 | 9.85 | 2.00 | 2.65 | 0.00 | - | 1 | 2 | 28.76% |
| NDXP240524P16630000 | 2024-05-15 9:54AM EDT | 16,630.00 | 2.56 | 2.00 | 2.60 | -8.89 | -77.64% | 6 | 6 | 28.62% |
| NDXP240524P16650000 | 2024-05-13 3:31PM EDT | 16,650.00 | 5.85 | 2.05 | 2.65 | 0.00 | - | 10 | 9 | 28.42% |
| NDXP240524P16660000 | 2024-05-08 3:25PM EDT | 16,660.00 | 11.50 | 2.05 | 2.70 | 0.00 | - | - | 1 | 28.35% |
| NDXP240524P16675000 | 2024-05-13 3:44PM EDT | 16,675.00 | 6.01 | 2.10 | 2.70 | 0.00 | - | 50 | 59 | 28.14% |
| NDXP240524P16700000 | 2024-05-14 2:56PM EDT | 16,700.00 | 4.12 | 2.15 | 2.80 | 0.00 | - | 30 | 26 | 27.93% |
| NDXP240524P16725000 | 2024-05-15 11:59AM EDT | 16,725.00 | 2.72 | 2.25 | 2.85 | -3.77 | -58.09% | 1 | 55 | 27.65% |
| NDXP240524P16740000 | 2024-05-09 3:47PM EDT | 16,740.00 | 11.68 | 2.30 | 2.90 | 0.00 | - | 1 | 1 | 27.51% |
| NDXP240524P16750000 | 2024-05-15 11:59AM EDT | 16,750.00 | 2.83 | 2.35 | 2.90 | -3.02 | -51.62% | 1 | 18 | 27.37% |
| NDXP240524P16775000 | 2024-05-07 12:09PM EDT | 16,775.00 | 17.15 | 2.45 | 3.00 | 0.00 | - | 1 | 2 | 27.15% |
| NDXP240524P16800000 | 2024-05-13 4:03PM EDT | 16,800.00 | 7.35 | 2.45 | 3.10 | 0.00 | - | 3 | 8 | 26.92% |
| NDXP240524P16825000 | 2024-05-03 11:42AM EDT | 16,825.00 | 3.32 | 2.60 | 3.20 | -37.98 | -91.96% | 3 | 6 | 26.68% |
| NDXP240524P16850000 | 2024-05-15 9:59AM EDT | 16,850.00 | 3.47 | 2.60 | 3.20 | -8.66 | -71.39% | 10 | 24 | 26.33% |
| NDXP240524P16875000 | 2024-05-13 12:31PM EDT | 16,875.00 | 8.50 | 2.70 | 3.30 | 0.00 | - | 5 | 8 | 26.09% |
| NDXP240524P16900000 | 2024-05-15 12:18PM EDT | 16,900.00 | 3.51 | 2.80 | 3.40 | -3.99 | -53.20% | 2 | 41 | 25.85% |
| NDXP240524P16925000 | 2024-05-14 10:24AM EDT | 16,925.00 | 7.55 | 2.90 | 3.50 | 0.00 | - | 1 | 54 | 25.60% |
| NDXP240524P16930000 | 2024-05-15 10:16AM EDT | 16,930.00 | 3.94 | 2.95 | 3.50 | -16.41 | -80.64% | 6 | 6 | 25.53% |
| NDXP240524P16950000 | 2024-05-14 10:24AM EDT | 16,950.00 | 7.95 | 3.00 | 3.60 | 0.00 | - | 1 | 59 | 25.35% |
| NDXP240524P16975000 | 2024-05-13 3:45PM EDT | 16,975.00 | 10.50 | 3.10 | 3.70 | 0.00 | - | 52 | 55 | 25.09% |
| NDXP240524P17000000 | 2024-05-15 2:08PM EDT | 17,000.00 | 3.23 | 3.20 | 3.80 | -3.57 | -52.50% | 4 | 79 | 24.83% |
| NDXP240524P17025000 | 2024-05-10 11:22AM EDT | 17,025.00 | 17.20 | 3.30 | 3.90 | 0.00 | - | 1 | 2 | 24.57% |
| NDXP240524P17050000 | 2024-05-15 2:26PM EDT | 17,050.00 | 3.85 | 3.40 | 4.00 | -35.15 | -90.13% | 5 | 6 | 24.30% |
| NDXP240524P17060000 | 2024-05-03 10:39AM EDT | 17,060.00 | 71.10 | 3.50 | 4.10 | 0.00 | - | 1 | 1 | 24.24% |
| NDXP240524P17075000 | 2024-05-10 10:06AM EDT | 17,075.00 | 15.85 | 3.50 | 4.20 | 0.00 | - | 3 | 1 | 24.11% |
| NDXP240524P17100000 | 2024-05-14 11:30AM EDT | 17,100.00 | 5.40 | 3.70 | 4.30 | -3.90 | -41.94% | 1 | 3 | 23.84% |
| NDXP240524P17125000 | 2024-05-03 3:36PM EDT | 17,125.00 | 66.82 | 3.80 | 4.50 | 0.00 | - | 3 | 3 | 23.63% |
| NDXP240524P17150000 | 2024-05-15 2:26PM EDT | 17,150.00 | 4.45 | 4.00 | 4.70 | -4.65 | -51.10% | 5 | 13 | 23.42% |
| NDXP240524P17175000 | 2024-05-09 11:02AM EDT | 17,175.00 | 27.35 | 4.10 | 4.80 | 0.00 | - | 3 | 2 | 23.13% |
| NDXP240524P17200000 | 2024-05-13 4:03PM EDT | 17,200.00 | 17.55 | 4.30 | 5.00 | 0.00 | - | 2 | 8 | 22.91% |
| NDXP240524P17210000 | 2024-05-09 10:09AM EDT | 17,210.00 | 34.90 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 22.83% |
| NDXP240524P17220000 | 2024-05-08 4:00PM EDT | 17,220.00 | 37.07 | 4.50 | 5.10 | 0.00 | - | - | 2 | 22.69% |
| NDXP240524P17225000 | 2024-05-10 11:41AM EDT | 17,225.00 | 27.80 | 4.50 | 5.20 | 0.00 | - | 1 | 2 | 22.68% |
| NDXP240524P17230000 | 2024-05-09 10:09AM EDT | 17,230.00 | 36.60 | 4.50 | 5.20 | 0.00 | - | 2 | 2 | 22.61% |
| NDXP240524P17250000 | 2024-05-14 4:01PM EDT | 17,250.00 | 12.25 | 4.70 | 5.40 | 0.00 | - | 2 | 4 | 22.44% |
| NDXP240524P17270000 | 2024-05-09 3:14PM EDT | 17,270.00 | 33.65 | 4.90 | 5.50 | 0.00 | - | 2 | 1 | 22.21% |
| NDXP240524P17275000 | 2024-05-09 3:58PM EDT | 17,275.00 | 34.48 | 4.90 | 5.60 | 0.00 | - | 5 | 5 | 22.20% |
| NDXP240524P17300000 | 2024-05-15 9:38AM EDT | 17,300.00 | 8.25 | 5.00 | 5.80 | -5.44 | -39.74% | 10 | 22 | 21.95% |
| NDXP240524P17320000 | 2024-05-09 10:12AM EDT | 17,320.00 | 44.10 | 5.30 | 5.90 | 0.00 | - | 3 | 3 | 21.71% |
| NDXP240524P17325000 | 2024-05-15 9:30AM EDT | 17,325.00 | 8.53 | 5.30 | 6.00 | -23.17 | -73.09% | 1 | 6 | 21.70% |
| NDXP240524P17350000 | 2024-05-15 9:30AM EDT | 17,350.00 | 9.28 | 5.50 | 6.20 | -19.06 | -67.25% | 1 | 3 | 21.44% |
| NDXP240524P17360000 | 2024-05-09 10:12AM EDT | 17,360.00 | 48.30 | 5.60 | 6.30 | 0.00 | - | 2 | 2 | 21.34% |
| NDXP240524P17370000 | 2024-05-15 9:38AM EDT | 17,370.00 | 9.85 | 5.70 | 6.50 | -16.85 | -63.11% | 10 | 10 | 21.30% |
| NDXP240524P17390000 | 2024-05-08 10:29AM EDT | 17,390.00 | 54.25 | 5.90 | 6.70 | 0.00 | - | - | 1 | 21.10% |
| NDXP240524P17400000 | 2024-05-15 11:32AM EDT | 17,400.00 | 8.07 | 6.10 | 6.90 | -9.84 | -54.94% | 12 | 15 | 21.05% |
| NDXP240524P17425000 | 2024-05-08 10:29AM EDT | 17,425.00 | 58.60 | 6.30 | 7.10 | 0.00 | - | - | 1 | 20.77% |
| NDXP240524P17450000 | 2024-05-15 11:32AM EDT | 17,450.00 | 8.93 | 6.70 | 7.50 | -29.15 | -76.55% | 2 | 10 | 20.58% |
| NDXP240524P17470000 | 2024-05-13 9:47AM EDT | 17,470.00 | 41.03 | 6.90 | 7.70 | 0.00 | - | 1 | 0 | 20.36% |
| NDXP240524P17475000 | 2024-05-14 1:29PM EDT | 17,475.00 | 27.50 | 7.00 | 7.80 | 0.00 | - | 1 | 3 | 20.33% |
| NDXP240524P17480000 | 2024-05-13 9:47AM EDT | 17,480.00 | 42.08 | 7.10 | 7.90 | 0.00 | - | 1 | 0 | 20.30% |
| NDXP240524P17500000 | 2024-05-15 2:08PM EDT | 17,500.00 | 7.57 | 7.40 | 8.30 | -21.93 | -74.34% | 23 | 15 | 20.16% |
| NDXP240524P17510000 | 2024-05-07 9:59AM EDT | 17,510.00 | 84.60 | 7.50 | 8.40 | 0.00 | - | - | 3 | 20.05% |
| NDXP240524P17520000 | 2024-05-15 12:06PM EDT | 17,520.00 | 10.68 | 7.70 | 8.60 | -51.62 | -82.86% | 1 | 1 | 19.98% |
| NDXP240524P17525000 | 2024-05-15 12:06PM EDT | 17,525.00 | 10.83 | 7.80 | 8.60 | -52.17 | -82.81% | 2 | 13 | 19.90% |
| NDXP240524P17540000 | 2024-05-15 10:32AM EDT | 17,540.00 | 13.05 | 8.00 | 8.90 | -66.30 | -83.55% | 20 | 20 | 19.78% |
| NDXP240524P17550000 | 2024-05-15 10:32AM EDT | 17,550.00 | 13.45 | 8.30 | 9.20 | -34.83 | -72.14% | 30 | 47 | 19.74% |
| NDXP240524P17575000 | 2024-05-06 9:52AM EDT | 17,575.00 | 10.35 | 8.70 | 9.60 | -114.95 | -91.74% | 1 | 9 | 19.50% |
| NDXP240524P17600000 | 2024-05-15 2:45PM EDT | 17,600.00 | 10.00 | 9.20 | 10.10 | -65.00 | -86.67% | 12 | 4 | 19.28% |
| NDXP240524P17625000 | 2024-05-01 3:18PM EDT | 17,625.00 | 295.50 | 9.80 | 10.70 | 0.00 | - | 1 | 1 | 19.09% |
| NDXP240524P17630000 | 2024-05-03 10:00AM EDT | 17,630.00 | 177.80 | 9.90 | 10.90 | 0.00 | - | 1 | 1 | 19.08% |
| NDXP240524P17650000 | 2024-05-15 11:32AM EDT | 17,650.00 | 14.68 | 10.50 | 11.40 | -20.34 | -58.08% | 1 | 5 | 18.91% |
| NDXP240524P17675000 | 2024-05-13 12:42PM EDT | 17,675.00 | 11.47 | 11.40 | 12.30 | -48.40 | -80.84% | 1 | 2 | 18.79% |
| NDXP240524P17700000 | 2024-05-15 2:53PM EDT | 17,700.00 | 12.50 | 11.90 | 12.90 | -45.30 | -78.37% | 4 | 10 | 18.55% |
| NDXP240524P17725000 | 2024-04-16 9:56AM EDT | 17,725.00 | 454.22 | 12.80 | 13.70 | 0.00 | - | - | 1 | 18.36% |
| NDXP240524P17750000 | 2024-05-15 11:15AM EDT | 17,750.00 | 18.40 | 13.70 | 14.80 | -38.75 | -67.80% | 1 | 4 | 18.23% |
| NDXP240524P17760000 | 2024-05-14 1:20PM EDT | 17,760.00 | 64.42 | 14.30 | 15.40 | 0.00 | - | 10 | 0 | 18.22% |
| NDXP240524P17770000 | 2024-05-15 9:46AM EDT | 17,770.00 | 29.55 | 14.60 | 15.60 | -110.64 | -78.92% | 1 | 1 | 18.10% |
| NDXP240524P17790000 | 2024-05-10 9:31AM EDT | 17,790.00 | 91.60 | 15.50 | 16.40 | 0.00 | - | 1 | 1 | 17.95% |
| NDXP240524P17800000 | 2024-05-15 2:39PM EDT | 17,800.00 | 16.80 | 16.00 | 16.80 | -37.00 | -68.77% | 5 | 11 | 17.87% |
| NDXP240524P17810000 | 2024-05-03 2:03PM EDT | 17,810.00 | 244.92 | 16.40 | 17.40 | 0.00 | - | 1 | 1 | 17.84% |
| NDXP240524P17820000 | 2024-05-13 10:02AM EDT | 17,820.00 | 34.85 | 16.60 | 17.70 | -58.85 | -62.81% | 1 | 4 | 17.73% |
| NDXP240524P17825000 | 2024-05-15 9:30AM EDT | 17,825.00 | 20.35 | 17.00 | 18.10 | -71.35 | -77.81% | 2 | 7 | 17.73% |
| NDXP240524P17830000 | 2024-05-13 2:59PM EDT | 17,830.00 | 91.00 | 17.30 | 18.30 | 0.00 | - | 3 | 3 | 17.69% |
| NDXP240524P17840000 | 2024-05-14 10:02AM EDT | 17,840.00 | 91.50 | 17.90 | 18.90 | 0.00 | - | 3 | 13 | 17.64% |
| NDXP240524P17850000 | 2024-05-08 10:36AM EDT | 17,850.00 | 147.69 | 18.40 | 19.50 | 0.00 | - | 3 | 13 | 17.59% |
| NDXP240524P17880000 | 2024-05-14 1:44PM EDT | 17,880.00 | 81.80 | 20.10 | 21.20 | 0.00 | - | 1 | 0 | 17.40% |
| NDXP240524P17890000 | 2024-05-15 9:51AM EDT | 17,890.00 | 48.92 | 20.90 | 21.90 | -54.68 | -52.78% | 11 | 11 | 17.36% |
| NDXP240524P17900000 | 2024-05-15 11:46AM EDT | 17,900.00 | 29.85 | 21.20 | 22.40 | -39.85 | -57.17% | 2 | 24 | 17.27% |
| NDXP240524P17920000 | 2024-05-15 1:20PM EDT | 17,920.00 | 27.00 | 22.70 | 23.80 | -64.00 | -70.33% | 2 | 0 | 17.16% |
| NDXP240524P17925000 | 2024-05-13 9:40AM EDT | 17,925.00 | 117.45 | 23.00 | 24.10 | 0.00 | - | 1 | 13 | 17.12% |
| NDXP240524P17930000 | 2024-05-10 10:04AM EDT | 17,930.00 | 119.40 | 23.40 | 24.50 | 0.00 | - | - | 6 | 17.10% |
| NDXP240524P17950000 | 2024-05-14 11:11AM EDT | 17,950.00 | 98.50 | 24.90 | 26.10 | 0.00 | - | 6 | 31 | 17.01% |
| NDXP240524P17970000 | 2024-05-15 9:56AM EDT | 17,970.00 | 58.60 | 26.80 | 28.00 | -28.30 | -32.57% | 1 | 4 | 16.95% |
| NDXP240524P17975000 | 2024-05-15 9:56AM EDT | 17,975.00 | 59.46 | 27.10 | 28.30 | -423.54 | -87.69% | 1 | 2 | 16.90% |
| NDXP240524P17990000 | 2024-05-14 10:26AM EDT | 17,990.00 | 108.04 | 28.30 | 29.50 | 0.00 | - | 1 | 0 | 16.80% |
| NDXP240524P18000000 | 2024-05-15 2:26PM EDT | 18,000.00 | 30.80 | 29.20 | 30.40 | -68.65 | -69.03% | 14 | 13 | 16.75% |
| NDXP240524P18020000 | 2024-05-07 12:34PM EDT | 18,020.00 | 200.50 | 31.20 | 32.40 | 0.00 | - | - | 18 | 16.66% |
| NDXP240524P18025000 | 2024-04-29 11:01AM EDT | 18,025.00 | 449.70 | 31.90 | 33.20 | 0.00 | - | - | 1 | 16.68% |
| NDXP240524P18030000 | 2024-05-15 9:52AM EDT | 18,030.00 | 72.08 | 32.20 | 33.40 | -132.17 | -64.71% | 2 | 18 | 16.61% |
| NDXP240524P18040000 | 2024-05-09 4:07PM EDT | 18,040.00 | 186.75 | 33.60 | 34.90 | 0.00 | - | 1 | 1 | 16.63% |
| NDXP240524P18050000 | 2024-05-09 3:55PM EDT | 18,050.00 | 199.58 | 34.40 | 35.60 | 0.00 | - | 1 | 38 | 16.52% |
| NDXP240524P18075000 | 2024-04-23 12:34PM EDT | 18,075.00 | 696.61 | 37.40 | 38.70 | 0.00 | - | 10 | 12 | 16.43% |
| NDXP240524P18090000 | 2024-05-10 10:11AM EDT | 18,090.00 | 180.50 | 39.20 | 40.60 | 0.00 | - | 2 | 3 | 16.37% |
| NDXP240524P18100000 | 2024-05-15 2:26PM EDT | 18,100.00 | 42.87 | 40.20 | 41.60 | -82.23 | -65.73% | 13 | 10 | 16.29% |
| NDXP240524P18110000 | 2024-05-15 1:13PM EDT | 18,110.00 | 44.22 | 42.10 | 43.20 | -86.71 | -66.23% | 9 | 7 | 16.28% |
| NDXP240524P18120000 | 2024-05-15 1:13PM EDT | 18,120.00 | 49.60 | 43.50 | 44.90 | -84.53 | -63.02% | 7 | 7 | 16.28% |
| NDXP240524P18125000 | 2024-05-10 1:38PM EDT | 18,125.00 | 213.85 | 43.60 | 45.30 | 0.00 | - | 4 | 2 | 16.22% |
| NDXP240524P18150000 | 2024-05-15 9:59AM EDT | 18,150.00 | 81.23 | 47.80 | 49.40 | -77.37 | -48.78% | 10 | 6 | 16.16% |
| NDXP240524P18160000 | 2024-05-14 2:06PM EDT | 18,160.00 | 83.67 | 49.20 | 50.30 | -78.54 | -48.42% | 1 | 3 | 16.04% |
| NDXP240524P18170000 | 2024-05-13 1:21PM EDT | 18,170.00 | 199.39 | 51.10 | 52.60 | 0.00 | - | 1 | 1 | 16.08% |
| NDXP240524P18180000 | 2024-05-13 1:21PM EDT | 18,180.00 | 203.48 | 52.20 | 53.70 | 0.00 | - | 1 | 1 | 15.98% |
| NDXP240524P18190000 | 2024-05-15 1:15PM EDT | 18,190.00 | 62.85 | 53.80 | 55.20 | -122.02 | -66.00% | 1 | 3 | 15.91% |
| NDXP240524P18200000 | 2024-05-15 2:28PM EDT | 18,200.00 | 57.72 | 55.50 | 57.00 | -131.22 | -69.45% | 10 | 32 | 15.88% |
| NDXP240524P18220000 | 2024-05-14 2:27PM EDT | 18,220.00 | 171.00 | 59.60 | 61.10 | 0.00 | - | 4 | 7 | 15.85% |
| NDXP240524P18225000 | 2024-05-13 2:59PM EDT | 18,225.00 | 224.40 | 60.10 | 62.20 | 0.00 | - | 9 | 10 | 15.85% |
| NDXP240524P18230000 | 2024-05-14 10:02AM EDT | 18,230.00 | 223.90 | 61.80 | 63.30 | 0.00 | - | 2 | 4 | 15.84% |
| NDXP240524P18240000 | 2024-05-13 12:29PM EDT | 18,240.00 | 224.80 | 63.00 | 64.50 | 0.00 | - | 4 | 4 | 15.72% |
| NDXP240524P18250000 | 2024-05-15 10:55AM EDT | 18,250.00 | 99.25 | 65.00 | 66.80 | -118.05 | -54.33% | 3 | 9 | 15.71% |
| NDXP240524P18275000 | 2024-05-15 11:56AM EDT | 18,275.00 | 94.26 | 70.50 | 72.10 | -154.39 | -62.09% | 1 | 3 | 15.61% |
| NDXP240524P18300000 | 2024-05-15 2:22PM EDT | 18,300.00 | 78.00 | 76.20 | 77.90 | -116.75 | -59.95% | 7 | 14 | 15.53% |
| NDXP240524P18325000 | 2024-05-13 11:20AM EDT | 18,325.00 | 273.00 | 82.60 | 84.30 | 0.00 | - | 1 | 1 | 15.47% |
| NDXP240524P18350000 | 2024-05-15 2:00PM EDT | 18,350.00 | 91.12 | 89.40 | 91.10 | -219.30 | -70.65% | 9 | 4 | 15.40% |
| NDXP240524P18390000 | 2024-05-08 9:40AM EDT | 18,390.00 | 449.00 | 100.60 | 102.40 | 0.00 | - | - | 12 | 15.25% |
| NDXP240524P18400000 | 2024-05-15 2:52PM EDT | 18,400.00 | 104.55 | 101.90 | 104.10 | -254.89 | -70.91% | 6 | 5 | 15.10% |
| NDXP240524P18525000 | 2024-05-15 1:21PM EDT | 18,525.00 | 165.82 | 145.80 | 148.00 | -527.35 | -76.08% | 1 | 2 | 14.65% |
| NDXP240524P18600000 | 2024-04-10 1:51PM EDT | 18,600.00 | 740.79 | 469.70 | 487.40 | 0.00 | - | - | 2 | 39.38% |
© 2024 Yahoo. All rights reserved.