NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816C12000000 | 2024-05-14 9:59AM EDT | 12,000.00 | 6,346.50 | 6,807.40 | 6,838.50 | 0.00 | - | - | 2 | 63.01% |
| NDX240816C12900000 | 2024-04-19 3:41PM EDT | 12,900.00 | 4,355.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240816C13000000 | 2024-04-19 3:41PM EDT | 13,000.00 | 4,261.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240816C13500000 | 2023-12-08 11:07AM EDT | 13,500.00 | 3,218.00 | 3,368.40 | 3,392.30 | 0.00 | - | - | 2 | 0.00% |
| NDX240816C14000000 | 2024-03-18 10:00AM EDT | 14,000.00 | 4,412.17 | 3,808.70 | 3,830.30 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240816C14025000 | 2024-03-18 10:00AM EDT | 14,025.00 | 4,388.52 | 3,785.40 | 3,807.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240816C14300000 | 2023-12-08 11:03AM EDT | 14,300.00 | 2,538.00 | 2,691.50 | 2,714.60 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C14900000 | 2024-05-13 3:48PM EDT | 14,900.00 | 3,518.58 | 3,967.80 | 3,994.20 | 0.00 | - | 5 | 5 | 41.52% |
| NDX240816C15000000 | 2024-05-13 3:48PM EDT | 15,000.00 | 3,422.53 | 3,870.70 | 3,898.70 | 0.00 | - | 5 | 7 | 40.88% |
| NDX240816C15100000 | 2024-02-26 12:37PM EDT | 15,100.00 | 3,366.40 | 3,570.70 | 3,584.30 | 0.00 | - | 1 | 2 | 21.84% |
| NDX240816C15200000 | 2024-02-16 3:25PM EDT | 15,200.00 | 3,168.25 | 3,105.20 | 3,125.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240816C15300000 | 2024-04-19 12:29PM EDT | 15,300.00 | 2,239.20 | 3,446.80 | 3,468.80 | 0.00 | - | 1 | 1 | 30.07% |
| NDX240816C15500000 | 2024-02-20 11:42AM EDT | 15,500.00 | 2,600.30 | 3,266.10 | 3,284.40 | 0.00 | - | 1 | 1 | 29.66% |
| NDX240816C16050000 | 2024-05-21 1:04PM EDT | 16,050.00 | 2,862.45 | 2,859.10 | 2,892.20 | 0.00 | - | 1 | 1 | 33.60% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 16,200.00 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240816C16300000 | 2024-05-17 2:14PM EDT | 16,300.00 | 2,492.24 | 2,628.80 | 2,654.60 | 0.00 | - | 1 | 12 | 31.85% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 16,400.00 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240816C16725000 | 2024-05-20 3:58PM EDT | 16,725.00 | 2,228.05 | 2,233.60 | 2,258.60 | 0.00 | - | 1 | 1 | 29.08% |
| NDX240816C16875000 | 2024-04-19 12:29PM EDT | 16,875.00 | 1,063.50 | 1,976.30 | 1,992.50 | 0.00 | - | 1 | 1 | 22.94% |
| NDX240816C16925000 | 2023-12-21 11:37AM EDT | 16,925.00 | 1,170.40 | 1,450.70 | 1,464.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16975000 | 2023-12-21 11:37AM EDT | 16,975.00 | 1,141.20 | 1,416.90 | 1,430.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 17,000.00 | 1,068.59 | 1,985.00 | 2,007.30 | 0.00 | - | 1 | 14 | 27.34% |
| NDX240816C17150000 | 2024-04-25 11:04AM EDT | 17,150.00 | 943.00 | 1,845.80 | 1,870.90 | 0.00 | - | 1 | 2 | 26.37% |
| NDX240816C17225000 | 2024-04-25 11:04AM EDT | 17,225.00 | 897.60 | 1,779.40 | 1,801.80 | 0.00 | - | - | 1 | 25.84% |
| NDX240816C17250000 | 2024-04-19 10:50AM EDT | 17,250.00 | 946.00 | 1,648.50 | 1,663.60 | 0.00 | - | 1 | 2 | 21.47% |
| NDX240816C17275000 | 2024-04-19 2:45PM EDT | 17,275.00 | 797.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240816C17300000 | 2024-05-15 3:51PM EDT | 17,300.00 | 1,666.15 | 1,715.30 | 1,737.30 | 0.00 | - | - | 1 | 25.45% |
| NDX240816C17325000 | 2024-04-23 12:59PM EDT | 17,325.00 | 964.80 | 1,693.10 | 1,718.00 | 0.00 | - | - | 4 | 25.40% |
| NDX240816C17350000 | 2024-05-09 4:00PM EDT | 17,350.00 | 1,261.85 | 1,670.20 | 1,694.80 | 0.00 | - | 5 | 5 | 25.21% |
| NDX240816C17400000 | 2024-05-15 3:01PM EDT | 17,400.00 | 1,576.37 | 1,629.20 | 1,650.60 | 0.00 | - | 1 | 6 | 24.90% |
| NDX240816C17425000 | 2024-04-22 10:30AM EDT | 17,425.00 | 718.00 | 1,605.90 | 1,630.60 | 0.00 | - | 2 | 5 | 24.81% |
| NDX240816C17450000 | 2024-05-14 3:00PM EDT | 17,450.00 | 1,326.42 | 1,591.10 | 1,613.60 | 0.00 | - | - | 0 | 24.82% |
| NDX240816C17475000 | 2024-05-15 11:40AM EDT | 17,475.00 | 1,448.02 | 1,564.80 | 1,585.50 | 0.00 | - | - | 7 | 24.46% |
| NDX240816C17500000 | 2024-05-15 11:40AM EDT | 17,500.00 | 1,427.83 | 1,543.90 | 1,565.30 | 0.00 | - | 7 | 13 | 24.36% |
| NDX240816C17550000 | 2024-05-14 3:01PM EDT | 17,550.00 | 1,250.05 | 1,501.50 | 1,525.40 | 0.00 | - | 10 | 0 | 24.17% |
| NDX240816C17600000 | 2024-05-15 9:33AM EDT | 17,600.00 | 1,286.48 | 1,459.10 | 1,481.40 | 0.00 | - | 5 | 6 | 23.84% |
| NDX240816C17625000 | 2024-04-22 2:39PM EDT | 17,625.00 | 715.30 | 1,444.40 | 1,464.60 | 0.00 | - | - | 3 | 23.84% |
| NDX240816C17650000 | 2024-05-15 10:02AM EDT | 17,650.00 | 1,230.13 | 1,419.90 | 1,439.50 | 0.00 | - | 10 | 8 | 23.57% |
| NDX240816C17675000 | 2024-04-23 3:30PM EDT | 17,675.00 | 769.00 | 1,398.40 | 1,418.50 | 0.00 | - | - | 1 | 23.43% |
| NDX240816C17700000 | 2024-05-15 10:09AM EDT | 17,700.00 | 1,208.79 | 1,376.90 | 1,398.60 | 0.00 | - | 10 | 10 | 23.32% |
| NDX240816C17725000 | 2024-05-01 11:40AM EDT | 17,725.00 | 635.30 | 1,362.40 | 1,382.20 | 0.00 | - | 1 | 5 | 23.32% |
| NDX240816C17750000 | 2024-04-22 2:51PM EDT | 17,750.00 | 1,406.58 | 1,336.90 | 1,359.20 | +771.43 | +121.46% | 1 | 92 | 23.11% |
| NDX240816C17775000 | 2024-03-25 11:18AM EDT | 17,775.00 | 1,362.71 | 735.00 | 742.60 | 0.00 | - | 90 | 90 | 0.00% |
| NDX240816C17800000 | 2024-05-20 12:22PM EDT | 17,800.00 | 1,298.80 | 1,296.20 | 1,317.40 | 0.00 | - | 123 | 132 | 22.82% |
| NDX240816C17825000 | 2024-05-15 11:15AM EDT | 17,825.00 | 1,169.09 | 1,277.30 | 1,297.00 | 0.00 | - | 10 | 9 | 22.69% |
| NDX240816C17875000 | 2024-05-15 12:29PM EDT | 17,875.00 | 1,143.77 | 1,236.80 | 1,258.80 | 0.00 | - | 10 | 6 | 22.50% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 17,900.00 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 24.63% |
| NDX240816C17925000 | 2024-05-15 1:12PM EDT | 17,925.00 | 1,132.88 | 1,200.70 | 1,220.60 | 0.00 | - | 12 | 33 | 22.29% |
| NDX240816C17950000 | 2024-05-15 1:16PM EDT | 17,950.00 | 1,122.66 | 1,187.40 | 1,199.40 | 0.00 | - | 10 | 3 | 22.12% |
| NDX240816C17975000 | 2024-05-15 2:51PM EDT | 17,975.00 | 1,121.70 | 1,160.00 | 1,179.00 | 0.00 | - | 1 | 3 | 21.98% |
| NDX240816C18000000 | 2024-05-22 10:57AM EDT | 18,000.00 | 1,189.49 | 1,146.60 | 1,158.50 | +85.06 | +7.70% | 1 | 15 | 21.82% |
| NDX240816C18025000 | 2024-04-26 2:04PM EDT | 18,025.00 | 696.20 | 1,123.10 | 1,140.80 | 0.00 | - | 1 | 5 | 21.75% |
| NDX240816C18050000 | 2024-05-15 3:22PM EDT | 18,050.00 | 1,085.47 | 1,105.80 | 1,116.10 | 0.00 | - | 10 | 5 | 21.47% |
| NDX240816C18075000 | 2024-05-15 2:51PM EDT | 18,075.00 | 1,048.60 | 1,086.20 | 1,102.70 | 0.00 | - | 1 | 6 | 21.52% |
| NDX240816C18100000 | 2024-05-10 12:29PM EDT | 18,100.00 | 759.67 | 1,066.20 | 1,083.80 | 0.00 | - | 1 | 15 | 21.41% |
| NDX240816C18125000 | 2024-04-24 10:11AM EDT | 18,125.00 | 604.40 | 1,048.70 | 1,065.80 | 0.00 | - | 2 | 3 | 21.31% |
| NDX240816C18150000 | 2024-05-14 2:49PM EDT | 18,150.00 | 821.44 | 1,030.70 | 1,041.40 | 0.00 | - | - | 1 | 21.03% |
| NDX240816C18175000 | 2024-05-15 3:24PM EDT | 18,175.00 | 992.23 | 1,011.40 | 1,028.50 | 0.00 | - | 10 | 4 | 21.08% |
| NDX240816C18200000 | 2024-05-16 9:30AM EDT | 18,200.00 | 947.10 | 996.00 | 1,005.80 | 0.00 | - | 2 | 3 | 20.85% |
| NDX240816C18225000 | 2024-05-15 4:00PM EDT | 18,225.00 | 946.99 | 974.80 | 992.10 | 0.00 | - | 10 | 4 | 20.87% |
| NDX240816C18250000 | 2024-05-14 2:50PM EDT | 18,250.00 | 1,017.28 | 960.90 | 971.50 | +259.78 | +34.29% | 1 | 4 | 20.69% |
| NDX240816C18275000 | 2024-05-16 9:35AM EDT | 18,275.00 | 907.45 | 940.60 | 956.30 | 0.00 | - | - | 1 | 20.66% |
| NDX240816C18300000 | 2024-05-15 10:30AM EDT | 18,300.00 | 797.45 | 923.20 | 936.00 | 0.00 | - | 2 | 7 | 20.48% |
| NDX240816C18325000 | 2024-05-16 9:48AM EDT | 18,325.00 | 882.94 | 909.60 | 924.60 | 0.00 | - | 10 | 4 | 20.55% |
| NDX240816C18350000 | 2024-05-13 10:56AM EDT | 18,350.00 | 648.50 | 890.10 | 899.90 | 0.00 | - | 1 | 4 | 20.24% |
| NDX240816C18375000 | 2024-05-14 3:22PM EDT | 18,375.00 | 697.28 | 871.80 | 886.30 | 0.00 | - | 10 | 2 | 20.25% |
| NDX240816C18400000 | 2024-05-16 1:07PM EDT | 18,400.00 | 854.19 | 855.20 | 864.90 | 0.00 | - | 11 | 18 | 20.03% |
| NDX240816C18425000 | 2024-04-25 4:05PM EDT | 18,425.00 | 475.55 | 838.00 | 852.30 | 0.00 | - | - | 1 | 20.05% |
| NDX240816C18450000 | 2024-05-16 10:56AM EDT | 18,450.00 | 826.74 | 821.10 | 830.70 | 0.00 | - | 10 | 7 | 19.82% |
| NDX240816C18475000 | 2024-04-01 11:02AM EDT | 18,475.00 | 869.60 | 315.40 | 319.40 | 0.00 | - | - | 1 | 5.76% |
| NDX240816C18500000 | 2024-05-22 10:21AM EDT | 18,500.00 | 829.61 | 789.00 | 797.70 | +26.65 | +3.32% | 2 | 220 | 19.63% |
| NDX240816C18525000 | 2024-04-25 10:02AM EDT | 18,525.00 | 302.51 | 771.50 | 786.00 | 0.00 | - | - | 12 | 19.66% |
| NDX240816C18550000 | 2024-05-21 2:24PM EDT | 18,550.00 | 760.00 | 757.00 | 766.20 | 0.00 | - | 1 | 6 | 19.46% |
| NDX240816C18575000 | 2024-05-09 3:50PM EDT | 18,575.00 | 498.67 | 745.60 | 755.10 | 0.00 | - | 1 | 1 | 19.51% |
| NDX240816C18600000 | 2024-05-21 12:49PM EDT | 18,600.00 | 725.66 | 726.20 | 733.70 | 0.00 | - | 2 | 8 | 19.26% |
| NDX240816C18625000 | 2024-03-27 1:52PM EDT | 18,625.00 | 772.34 | 407.60 | 416.00 | 0.00 | - | 1 | 1 | 10.84% |
| NDX240816C18650000 | 2024-04-19 10:01AM EDT | 18,650.00 | 338.30 | 625.20 | 635.10 | 0.00 | - | 1 | 4 | 17.22% |
| NDX240816C18700000 | 2024-05-06 12:06PM EDT | 18,700.00 | 430.66 | 668.50 | 676.60 | 0.00 | - | 1 | 8 | 19.03% |
| NDX240816C18750000 | 2024-05-09 1:47PM EDT | 18,750.00 | 425.70 | 639.80 | 648.10 | 0.00 | - | 27 | 28 | 18.89% |
| NDX240816C18800000 | 2024-05-21 10:03AM EDT | 18,800.00 | 590.70 | 609.00 | 616.90 | 0.00 | - | 1 | 19 | 18.66% |
| NDX240816C18825000 | 2024-05-13 3:30PM EDT | 18,825.00 | 412.90 | 593.40 | 601.20 | 0.00 | - | 1 | 1 | 18.53% |
| NDX240816C18850000 | 2024-05-09 11:02AM EDT | 18,850.00 | 389.80 | 579.70 | 586.20 | 0.00 | - | 1 | 14 | 18.42% |
| NDX240816C18875000 | 2024-05-01 11:51AM EDT | 18,875.00 | 208.60 | 565.80 | 573.90 | 0.00 | - | 3 | 4 | 18.39% |
| NDX240816C18900000 | 2024-05-10 12:27PM EDT | 18,900.00 | 366.45 | 555.50 | 562.60 | 0.00 | - | 1 | 2 | 18.37% |
| NDX240816C18925000 | 2024-05-17 1:10PM EDT | 18,925.00 | 495.68 | 539.50 | 546.00 | 0.00 | - | 1 | 4 | 18.21% |
| NDX240816C18950000 | 2024-05-20 11:45AM EDT | 18,950.00 | 526.92 | 527.40 | 534.10 | 0.00 | - | 2 | 6 | 18.17% |
| NDX240816C18975000 | 2024-05-17 1:10PM EDT | 18,975.00 | 471.63 | 513.60 | 520.70 | 0.00 | - | 1 | 6 | 18.08% |
| NDX240816C19000000 | 2024-05-22 10:21AM EDT | 19,000.00 | 530.81 | 500.80 | 507.70 | +22.69 | +4.47% | 2 | 34 | 18.00% |
| NDX240816C19100000 | 2024-05-16 1:25PM EDT | 19,100.00 | 442.05 | 452.40 | 458.80 | 0.00 | - | 1 | 21 | 17.73% |
| NDX240816C19200000 | 2024-05-21 12:49PM EDT | 19,200.00 | 425.56 | 407.50 | 413.30 | +18.66 | +4.59% | 1 | 14 | 17.48% |
| NDX240816C19300000 | 2024-05-21 10:03AM EDT | 19,300.00 | 382.10 | 365.50 | 369.90 | +30.30 | +8.61% | 1 | 30 | 17.22% |
| NDX240816C19400000 | 2024-05-15 3:01PM EDT | 19,400.00 | 323.80 | 325.40 | 329.70 | 0.00 | - | 1 | 6 | 16.97% |
| NDX240816C19500000 | 2024-05-22 10:33AM EDT | 19,500.00 | 309.45 | 289.20 | 293.80 | +12.45 | +4.19% | 2 | 13 | 16.77% |
| NDX240816C19600000 | 2024-05-21 10:04AM EDT | 19,600.00 | 248.00 | 257.50 | 261.80 | 0.00 | - | 7 | 15 | 16.62% |
| NDX240816C19700000 | 2024-05-21 9:36AM EDT | 19,700.00 | 216.60 | 226.00 | 230.00 | 0.00 | - | 5 | 8 | 16.40% |
| NDX240816C19800000 | 2024-05-20 1:15PM EDT | 19,800.00 | 203.10 | 198.60 | 202.40 | 0.00 | - | 100 | 253 | 16.23% |
| NDX240816C19900000 | 2024-05-14 11:28AM EDT | 19,900.00 | 121.44 | 173.40 | 177.00 | 0.00 | - | 1 | 9 | 16.06% |
| NDX240816C20000000 | 2024-05-22 10:33AM EDT | 20,000.00 | 163.70 | 151.90 | 155.80 | +16.38 | +11.12% | 2 | 21 | 15.97% |
| NDX240816C20100000 | 2024-05-07 9:56AM EDT | 20,100.00 | 95.74 | 131.30 | 135.00 | 0.00 | - | 1 | 19 | 15.81% |
| NDX240816C20200000 | 2024-05-21 1:48PM EDT | 20,200.00 | 115.37 | 113.70 | 117.10 | 0.00 | - | 1 | 3 | 15.69% |
| NDX240816C20300000 | 2024-05-21 1:48PM EDT | 20,300.00 | 99.54 | 98.70 | 101.70 | 0.00 | - | 1 | 119 | 15.60% |
| NDX240816C20400000 | 2024-02-22 11:07AM EDT | 20,400.00 | 177.64 | 222.70 | 229.20 | 0.00 | - | 1 | 3 | 21.58% |
| NDX240816C20500000 | 2024-05-20 11:43AM EDT | 20,500.00 | 79.43 | 74.10 | 77.00 | +2.42 | +3.14% | 10 | 33 | 15.50% |
| NDX240816C20600000 | 2024-05-20 11:43AM EDT | 20,600.00 | 68.78 | 63.10 | 66.10 | +2.35 | +3.54% | 10 | 31 | 15.42% |
| NDX240816C20700000 | 2024-05-16 11:20AM EDT | 20,700.00 | 64.79 | 54.90 | 57.60 | 0.00 | - | 1 | 61 | 15.41% |
| NDX240816C20800000 | 2024-05-20 3:35PM EDT | 20,800.00 | 51.20 | 46.90 | 49.50 | 0.00 | - | 2 | 64 | 15.37% |
| NDX240816C20900000 | 2024-05-03 3:19PM EDT | 20,900.00 | 25.95 | 40.30 | 42.90 | 0.00 | - | 2 | 4 | 15.36% |
| NDX240816C21000000 | 2024-05-14 11:28AM EDT | 21,000.00 | 23.00 | 34.90 | 37.20 | 0.00 | - | 1 | 36 | 15.37% |
| NDX240816C21200000 | 2024-05-20 2:11PM EDT | 21,200.00 | 27.37 | 25.60 | 27.90 | 0.00 | - | 2 | 10 | 15.40% |
| NDX240816C21400000 | 2024-05-15 1:37PM EDT | 21,400.00 | 20.76 | 18.70 | 20.90 | 0.00 | - | 2 | 11 | 15.44% |
| NDX240816C21500000 | 2024-05-15 12:10PM EDT | 21,500.00 | 17.66 | 16.00 | 18.20 | +2.24 | +14.53% | 1 | 2 | 15.49% |
| NDX240816C21600000 | 2024-05-06 4:03PM EDT | 21,600.00 | 11.84 | 13.80 | 15.90 | 0.00 | - | 2 | 11 | 15.54% |
| NDX240816C21800000 | 2024-05-06 10:50AM EDT | 21,800.00 | 8.22 | 10.00 | 12.20 | 0.00 | - | 1 | 4 | 15.67% |
| NDX240816C22000000 | 2024-05-22 10:12AM EDT | 22,000.00 | 8.65 | 7.50 | 9.50 | +0.20 | +2.37% | 2 | 24 | 15.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816P12000000 | 2024-04-02 1:47PM EDT | 12,000.00 | 22.45 | 6.20 | 19.90 | 0.00 | - | 1 | 3 | 42.98% |
| NDX240816P12300000 | 2024-05-06 9:38AM EDT | 12,300.00 | 11.30 | 4.80 | 7.00 | 0.00 | - | 1 | 3 | 35.52% |
| NDX240816P12400000 | 2024-02-05 2:25PM EDT | 12,400.00 | 56.02 | 36.50 | 41.00 | 0.00 | - | 1 | 2 | 45.09% |
| NDX240816P12800000 | 2024-04-05 9:30AM EDT | 12,800.00 | 39.20 | 12.30 | 17.80 | 0.00 | - | 1 | 2 | 36.78% |
| NDX240816P12900000 | 2024-05-21 1:48PM EDT | 12,900.00 | 7.50 | 7.10 | 9.20 | 0.00 | - | 1 | 38 | 32.96% |
| NDX240816P13000000 | 2024-05-21 3:20PM EDT | 13,000.00 | 8.54 | 7.60 | 9.80 | 0.00 | - | 1 | 4 | 32.61% |
| NDX240816P13100000 | 2024-05-15 3:55PM EDT | 13,100.00 | 10.80 | 8.00 | 10.20 | 0.00 | - | - | 1 | 32.16% |
| NDX240816P13300000 | 2024-05-20 3:34PM EDT | 13,300.00 | 9.94 | 9.10 | 11.30 | 0.00 | - | 20 | 21 | 31.37% |
| NDX240816P13400000 | 2024-05-21 12:55PM EDT | 13,400.00 | 10.53 | 9.70 | 11.90 | 0.00 | - | 20 | 20 | 30.97% |
| NDX240816P13500000 | 2024-05-02 3:09PM EDT | 13,500.00 | 30.30 | 10.30 | 12.60 | 0.00 | - | 1 | 12 | 30.60% |
| NDX240816P13600000 | 2024-05-15 2:28PM EDT | 13,600.00 | 13.80 | 11.00 | 13.20 | 0.00 | - | 1 | 3 | 30.18% |
| NDX240816P13700000 | 2024-05-07 1:25PM EDT | 13,700.00 | 21.46 | 11.70 | 13.90 | 0.00 | - | 1 | 203 | 29.79% |
| NDX240816P13800000 | 2024-05-10 12:59PM EDT | 13,800.00 | 22.20 | 12.40 | 14.60 | 0.00 | - | - | 5 | 29.38% |
| NDX240816P13900000 | 2024-04-18 10:20AM EDT | 13,900.00 | 82.74 | 14.00 | 18.10 | 0.00 | - | 9 | 9 | 29.71% |
| NDX240816P14000000 | 2024-05-20 3:10PM EDT | 14,000.00 | 14.81 | 14.00 | 16.20 | 0.00 | - | 10 | 26 | 28.60% |
| NDX240816P14050000 | 2024-05-16 3:31PM EDT | 14,050.00 | 18.30 | 14.40 | 16.80 | 0.00 | - | - | 3 | 28.44% |
| NDX240816P14100000 | 2024-04-17 12:40PM EDT | 14,100.00 | 95.55 | 15.90 | 19.90 | 0.00 | - | 2 | 60 | 28.89% |
| NDX240816P14125000 | 2024-04-17 11:41AM EDT | 14,125.00 | 91.90 | 16.10 | 20.10 | 0.00 | - | 1 | 1 | 28.77% |
| NDX240816P14200000 | 2024-04-23 12:02PM EDT | 14,200.00 | 75.30 | 15.80 | 18.10 | 0.00 | - | 1 | 1 | 27.84% |
| NDX240816P14500000 | 2024-05-22 11:57AM EDT | 14,500.00 | 19.10 | 19.00 | 21.40 | -0.70 | -3.54% | 1 | 12 | 26.70% |
| NDX240816P14600000 | 2024-05-03 10:26AM EDT | 14,600.00 | 51.56 | 20.10 | 22.60 | 0.00 | - | 1 | 1 | 26.31% |
| NDX240816P14650000 | 2024-05-21 1:46PM EDT | 14,650.00 | 21.35 | 20.80 | 23.20 | 0.00 | - | 1 | 22 | 26.12% |
| NDX240816P14775000 | 2024-05-21 10:09AM EDT | 14,775.00 | 23.10 | 22.40 | 24.70 | 0.00 | - | - | 5 | 25.61% |
| NDX240816P14800000 | 2024-05-03 11:28AM EDT | 14,800.00 | 57.20 | 22.80 | 25.10 | 0.00 | - | 2 | 11 | 25.52% |
| NDX240816P14850000 | 2024-05-08 9:38AM EDT | 14,850.00 | 46.60 | 23.40 | 25.80 | 0.00 | - | 3 | 57 | 25.33% |
| NDX240816P14875000 | 2024-05-21 10:45AM EDT | 14,875.00 | 25.20 | 23.80 | 26.20 | 0.00 | - | - | 4 | 25.24% |
| NDX240816P14900000 | 2024-05-21 10:45AM EDT | 14,900.00 | 25.50 | 24.20 | 26.70 | 0.00 | - | 20 | 39 | 25.16% |
| NDX240816P14925000 | 2024-04-15 3:29PM EDT | 14,925.00 | 143.05 | 27.80 | 30.60 | 0.00 | - | - | 1 | 25.62% |
| NDX240816P14950000 | 2024-04-22 12:34PM EDT | 14,950.00 | 166.60 | 24.90 | 27.40 | 0.00 | - | 7 | 9 | 24.96% |
| NDX240816P14975000 | 2024-05-15 1:09PM EDT | 14,975.00 | 30.50 | 25.30 | 27.80 | 0.00 | - | 1 | 6 | 24.87% |
| NDX240816P15000000 | 2024-05-20 10:50AM EDT | 15,000.00 | 27.30 | 25.70 | 28.20 | 0.00 | - | 1 | 28 | 24.77% |
| NDX240816P15200000 | 2024-04-22 1:07PM EDT | 15,200.00 | 185.50 | 29.10 | 31.60 | 0.00 | - | - | 1 | 24.01% |
| NDX240816P15300000 | 2024-05-22 10:01AM EDT | 15,300.00 | 30.42 | 31.00 | 33.50 | -113.13 | -78.81% | 5 | 1 | 23.63% |
| NDX240816P15400000 | 2024-05-17 2:57PM EDT | 15,400.00 | 39.52 | 33.10 | 35.40 | 0.00 | - | 3 | 34 | 23.23% |
| NDX240816P15500000 | 2024-05-17 2:57PM EDT | 15,500.00 | 42.17 | 35.30 | 37.60 | 0.00 | - | 3 | 38 | 22.86% |
| NDX240816P15600000 | 2024-05-14 11:35AM EDT | 15,600.00 | 61.50 | 37.70 | 40.20 | 0.00 | - | 1 | 8 | 22.51% |
| NDX240816P15700000 | 2024-05-03 12:21PM EDT | 15,700.00 | 107.13 | 40.30 | 42.80 | 0.00 | - | 2 | 3 | 22.15% |
| NDX240816P15800000 | 2024-05-15 9:48AM EDT | 15,800.00 | 59.90 | 43.10 | 45.70 | 0.00 | - | 4 | 7 | 21.79% |
| NDX240816P15900000 | 2024-05-21 11:31AM EDT | 15,900.00 | 47.20 | 46.20 | 48.80 | 0.00 | - | 4 | 10 | 21.43% |
| NDX240816P16000000 | 2024-05-21 11:31AM EDT | 16,000.00 | 50.55 | 49.50 | 51.80 | 0.00 | - | 4 | 257 | 21.04% |
| NDX240816P16025000 | 2024-05-20 2:08PM EDT | 16,025.00 | 53.80 | 50.40 | 53.00 | 0.00 | - | 50 | 55 | 20.98% |
| NDX240816P16050000 | 2024-05-08 9:51AM EDT | 16,050.00 | 108.45 | 51.30 | 53.90 | 0.00 | - | - | 0 | 20.89% |
| NDX240816P16075000 | 2024-05-10 10:33AM EDT | 16,075.00 | 97.80 | 52.30 | 54.80 | 0.00 | - | 1 | 4 | 20.80% |
| NDX240816P16100000 | 2024-05-21 3:54PM EDT | 16,100.00 | 51.40 | 53.20 | 55.80 | 0.00 | - | 2 | 6 | 20.72% |
| NDX240816P16125000 | 2024-05-09 11:03AM EDT | 16,125.00 | 103.10 | 54.10 | 56.50 | 0.00 | - | 1 | 1 | 20.61% |
| NDX240816P16150000 | 2024-05-10 1:45PM EDT | 16,150.00 | 101.75 | 55.10 | 57.70 | 0.00 | - | 1 | 11 | 20.54% |
| NDX240816P16175000 | 2024-05-15 9:49AM EDT | 16,175.00 | 78.47 | 56.10 | 58.50 | 0.00 | - | 2 | 4 | 20.44% |
| NDX240816P16200000 | 2024-05-06 3:55PM EDT | 16,200.00 | 126.40 | 57.10 | 59.50 | 0.00 | - | 1 | 2 | 20.35% |
| NDX240816P16225000 | 2024-05-15 10:57AM EDT | 16,225.00 | 76.00 | 58.10 | 60.60 | 0.00 | - | 2 | 3 | 20.26% |
| NDX240816P16250000 | 2024-05-20 11:57AM EDT | 16,250.00 | 60.50 | 59.30 | 61.90 | 0.00 | - | 4 | 11 | 20.19% |
| NDX240816P16275000 | 2024-05-15 11:09AM EDT | 16,275.00 | 76.25 | 60.30 | 62.70 | 0.00 | - | 2 | 2 | 20.08% |
| NDX240816P16300000 | 2024-05-16 11:20AM EDT | 16,300.00 | 68.25 | 61.50 | 63.90 | 0.00 | - | 1 | 2 | 20.00% |
| NDX240816P16325000 | 2024-04-25 11:20AM EDT | 16,325.00 | 341.00 | 62.30 | 65.00 | 0.00 | - | 2 | 3 | 19.91% |
| NDX240816P16350000 | 2024-05-20 12:18PM EDT | 16,350.00 | 65.20 | 63.80 | 66.20 | 0.00 | - | 5 | 3 | 19.83% |
| NDX240816P16375000 | 2024-05-21 3:59PM EDT | 16,375.00 | 62.00 | 65.00 | 67.40 | 0.00 | - | 1 | 4 | 19.74% |
| NDX240816P16400000 | 2024-05-15 11:42AM EDT | 16,400.00 | 84.37 | 65.80 | 68.60 | 0.00 | - | 2 | 3 | 19.66% |
| NDX240816P16425000 | 2024-05-01 10:29AM EDT | 16,425.00 | 311.50 | 67.50 | 69.90 | 0.00 | - | 1 | 3 | 19.57% |
| NDX240816P16450000 | 2024-05-01 10:45AM EDT | 16,450.00 | 310.20 | 68.70 | 71.20 | 0.00 | - | - | 14 | 19.49% |
| NDX240816P16500000 | 2024-05-14 10:35AM EDT | 16,500.00 | 121.17 | 71.40 | 73.90 | 0.00 | - | 3 | 33 | 19.32% |
| NDX240816P16550000 | 2024-05-14 10:35AM EDT | 16,550.00 | 126.02 | 74.00 | 76.70 | 0.00 | - | 3 | 5 | 19.16% |
| NDX240816P16600000 | 2024-05-21 3:13PM EDT | 16,600.00 | 75.80 | 76.80 | 79.60 | 0.00 | - | 3 | 64 | 18.99% |
| NDX240816P16625000 | 2024-05-02 10:43AM EDT | 16,625.00 | 350.20 | 78.60 | 81.10 | 0.00 | - | 1 | 2 | 18.90% |
| NDX240816P16650000 | 2024-05-16 3:55PM EDT | 16,650.00 | 93.70 | 81.00 | 82.80 | 0.00 | - | 2 | 10 | 18.83% |
| NDX240816P16675000 | 2024-05-20 11:43AM EDT | 16,675.00 | 84.30 | 82.60 | 84.30 | 0.00 | - | 1 | 6 | 18.74% |
| NDX240816P16700000 | 2024-05-22 11:48AM EDT | 16,700.00 | 79.55 | 84.20 | 86.40 | -2.35 | -2.87% | 1 | 9 | 18.69% |
| NDX240816P16725000 | 2024-04-24 10:22AM EDT | 16,725.00 | 344.00 | 85.20 | 88.00 | 0.00 | - | - | 2 | 18.60% |
| NDX240816P16775000 | 2024-05-16 9:59AM EDT | 16,775.00 | 98.47 | 89.50 | 91.00 | 0.00 | - | 1 | 7 | 18.41% |
| NDX240816P16800000 | 2024-05-21 10:55AM EDT | 16,800.00 | 92.23 | 91.10 | 93.30 | 0.00 | - | 4 | 15 | 18.36% |
| NDX240816P16825000 | 2024-05-14 2:32PM EDT | 16,825.00 | 149.50 | 93.10 | 94.60 | 0.00 | - | 2 | 7 | 18.25% |
| NDX240816P16850000 | 2024-05-21 1:04PM EDT | 16,850.00 | 94.87 | 94.50 | 97.10 | 0.00 | - | 5 | 15 | 18.20% |
| NDX240816P16875000 | 2024-05-17 1:19PM EDT | 16,875.00 | 116.35 | 96.00 | 99.00 | 0.00 | - | 5 | 9 | 18.12% |
| NDX240816P16900000 | 2024-05-21 1:04PM EDT | 16,900.00 | 98.68 | 98.40 | 100.40 | 0.00 | - | 1 | 5 | 18.01% |
| NDX240816P16925000 | 2024-05-20 11:43AM EDT | 16,925.00 | 103.13 | 100.30 | 102.40 | 0.00 | - | 1 | 9 | 17.92% |
| NDX240816P16950000 | 2024-05-22 11:48AM EDT | 16,950.00 | 96.70 | 102.50 | 105.00 | -21.63 | -18.28% | 1 | 9 | 17.87% |
| NDX240816P16975000 | 2024-05-20 3:22PM EDT | 16,975.00 | 106.10 | 104.30 | 106.60 | 0.00 | - | 1 | 24 | 17.77% |
| NDX240816P17000000 | 2024-05-20 11:31AM EDT | 17,000.00 | 100.50 | 106.30 | 108.60 | -8.40 | -7.71% | 2 | 11 | 17.68% |
| NDX240816P17025000 | 2024-05-03 11:30AM EDT | 17,025.00 | 302.80 | 108.30 | 110.80 | 0.00 | - | 6 | 6 | 17.60% |
| NDX240816P17050000 | 2024-05-03 11:38AM EDT | 17,050.00 | 301.10 | 110.70 | 113.80 | 0.00 | - | 5 | 10 | 17.55% |
| NDX240816P17075000 | 2024-05-20 12:07PM EDT | 17,075.00 | 115.05 | 113.30 | 116.10 | 0.00 | - | 1 | 33 | 17.47% |
| NDX240816P17100000 | 2024-05-20 12:07PM EDT | 17,100.00 | 117.36 | 115.50 | 118.50 | 0.00 | - | 1 | 7 | 17.40% |
| NDX240816P17125000 | 2024-05-06 2:27PM EDT | 17,125.00 | 266.80 | 118.20 | 120.20 | 0.00 | - | 4 | 11 | 17.28% |
| NDX240816P17150000 | 2024-05-21 1:53PM EDT | 17,150.00 | 119.02 | 120.40 | 122.80 | 0.00 | - | 5 | 17 | 17.21% |
| NDX240816P17175000 | 2024-05-21 1:53PM EDT | 17,175.00 | 121.47 | 122.90 | 126.00 | 0.00 | - | 5 | 13 | 17.16% |
| NDX240816P17200000 | 2024-05-21 10:34AM EDT | 17,200.00 | 127.10 | 125.50 | 128.70 | 0.00 | - | 1 | 9 | 17.09% |
| NDX240816P17225000 | 2024-05-06 11:37AM EDT | 17,225.00 | 301.40 | 128.60 | 131.30 | 0.00 | - | 1 | 4 | 17.00% |
| NDX240816P17250000 | 2024-05-22 11:13AM EDT | 17,250.00 | 122.95 | 130.80 | 133.20 | -110.45 | -47.32% | 1 | 66 | 16.89% |
| NDX240816P17275000 | 2024-03-25 11:46AM EDT | 17,275.00 | 357.40 | 521.70 | 526.00 | 0.00 | - | 3 | 3 | 30.99% |
| NDX240816P17300000 | 2024-05-22 11:50AM EDT | 17,300.00 | 130.00 | 137.20 | 139.80 | -8.50 | -6.14% | 8 | 31 | 16.77% |
| NDX240816P17325000 | 2024-05-09 11:31AM EDT | 17,325.00 | 267.30 | 139.60 | 142.70 | 0.00 | - | 2 | 12 | 16.69% |
| NDX240816P17350000 | 2024-05-08 10:54AM EDT | 17,350.00 | 283.70 | 142.70 | 145.70 | 0.00 | - | 1 | 8 | 16.61% |
| NDX240816P17375000 | 2024-05-06 11:43AM EDT | 17,375.00 | 338.50 | 145.90 | 149.00 | 0.00 | - | 3 | 8 | 16.55% |
| NDX240816P17400000 | 2024-05-13 12:25PM EDT | 17,400.00 | 262.00 | 148.70 | 152.20 | 0.00 | - | 5 | 21 | 16.47% |
| NDX240816P17425000 | 2024-05-20 3:22PM EDT | 17,425.00 | 154.70 | 152.80 | 155.20 | 0.00 | - | 1 | 36 | 16.38% |
| NDX240816P17450000 | 2024-05-14 10:30AM EDT | 17,450.00 | 256.20 | 156.00 | 158.60 | 0.00 | - | 2 | 11 | 16.31% |
| NDX240816P17475000 | 2024-05-14 10:27AM EDT | 17,475.00 | 261.70 | 158.90 | 161.20 | 0.00 | - | 10 | 32 | 16.20% |
| NDX240816P17500000 | 2024-05-14 10:21AM EDT | 17,500.00 | 285.00 | 162.20 | 164.30 | 0.00 | - | 3 | 23 | 16.11% |
| NDX240816P17525000 | 2024-05-15 11:40AM EDT | 17,525.00 | 210.38 | 165.80 | 168.10 | 0.00 | - | 7 | 10 | 16.04% |
| NDX240816P17550000 | 2024-05-15 11:40AM EDT | 17,550.00 | 214.90 | 170.10 | 172.70 | 0.00 | - | 7 | 16 | 16.01% |
| NDX240816P17575000 | 2024-04-23 3:17PM EDT | 17,575.00 | 645.60 | 173.40 | 176.10 | 0.00 | - | 7 | 9 | 15.92% |
| NDX240816P17600000 | 2024-05-17 10:34AM EDT | 17,600.00 | 201.30 | 177.60 | 180.30 | 0.00 | - | 7 | 12 | 15.86% |
| NDX240816P17650000 | 2024-05-15 12:48PM EDT | 17,650.00 | 227.90 | 184.50 | 186.90 | 0.00 | - | - | 7 | 15.65% |
| NDX240816P17675000 | 2024-05-15 12:10PM EDT | 17,675.00 | 236.20 | 189.30 | 192.50 | 0.00 | - | 14 | 16 | 15.63% |
| NDX240816P17700000 | 2024-05-15 12:31PM EDT | 17,700.00 | 238.50 | 192.60 | 196.40 | 0.00 | - | 1 | 8 | 15.55% |
| NDX240816P17725000 | 2024-05-15 10:52AM EDT | 17,725.00 | 255.80 | 197.10 | 200.70 | 0.00 | - | 1 | 7 | 15.47% |
| NDX240816P17750000 | 2024-05-14 10:11AM EDT | 17,750.00 | 188.60 | 201.40 | 205.10 | -158.30 | -45.63% | 1 | 7 | 15.40% |
| NDX240816P17775000 | 2024-05-13 10:46AM EDT | 17,775.00 | 359.00 | 206.40 | 209.90 | 0.00 | - | 8 | 8 | 15.33% |
| NDX240816P17800000 | 2024-05-17 12:45PM EDT | 17,800.00 | 251.70 | 210.60 | 214.20 | 0.00 | - | 108 | 112 | 15.25% |
| NDX240816P17825000 | 2024-05-10 11:44AM EDT | 17,825.00 | 404.40 | 215.10 | 218.80 | 0.00 | - | 1 | 4 | 15.17% |
| NDX240816P17850000 | 2024-05-10 9:58AM EDT | 17,850.00 | 372.80 | 220.60 | 223.60 | 0.00 | - | 1 | 2 | 15.09% |
| NDX240816P17875000 | 2024-05-21 1:46PM EDT | 17,875.00 | 223.16 | 225.60 | 228.30 | 0.00 | - | 1 | 3 | 15.01% |
| NDX240816P17900000 | 2024-05-21 12:49PM EDT | 17,900.00 | 231.30 | 231.00 | 233.60 | 0.00 | - | 6 | 27 | 14.94% |
| NDX240816P17925000 | 2024-05-20 12:33PM EDT | 17,925.00 | 240.90 | 235.50 | 238.70 | 0.00 | - | 2 | 27 | 14.87% |
| NDX240816P17950000 | 2024-05-20 12:37PM EDT | 17,950.00 | 245.60 | 239.30 | 242.60 | 0.00 | - | 1 | 2 | 14.75% |
| NDX240816P18000000 | 2024-05-22 12:44PM EDT | 18,000.00 | 237.90 | 249.20 | 253.20 | -15.88 | -6.26% | 14 | 33 | 14.59% |
| NDX240816P18025000 | 2024-05-22 12:05PM EDT | 18,025.00 | 243.80 | 255.10 | 259.40 | -461.20 | -65.42% | 1 | 1 | 14.53% |
| NDX240816P18050000 | 2024-05-22 12:27PM EDT | 18,050.00 | 247.50 | 261.40 | 266.00 | -22.30 | -8.27% | 3 | 14 | 14.48% |
| NDX240816P18075000 | 2024-05-22 11:09AM EDT | 18,075.00 | 251.20 | 268.10 | 271.90 | -111.20 | -30.68% | 1 | 1 | 14.40% |
| NDX240816P18100000 | 2024-05-16 12:21PM EDT | 18,100.00 | 302.20 | 274.00 | 278.00 | 0.00 | - | 1 | 41 | 14.33% |
| NDX240816P18150000 | 2024-05-22 12:12PM EDT | 18,150.00 | 269.20 | 285.30 | 289.70 | -44.90 | -14.29% | 1 | 1 | 14.16% |
| NDX240816P18175000 | 2024-03-01 1:32PM EDT | 18,175.00 | 671.26 | 611.80 | 619.10 | 0.00 | - | 1 | 1 | 23.51% |
| NDX240816P18200000 | 2024-05-10 2:40PM EDT | 18,200.00 | 524.40 | 297.40 | 301.50 | 0.00 | - | 1 | 2 | 13.97% |
| NDX240816P18225000 | 2024-05-22 12:51PM EDT | 18,225.00 | 295.40 | 305.20 | 309.70 | -115.00 | -28.02% | 1 | 1 | 13.94% |
| NDX240816P18250000 | 2024-05-09 2:42PM EDT | 18,250.00 | 563.34 | 310.20 | 314.60 | 0.00 | - | 10 | 19 | 13.80% |
| NDX240816P18300000 | 2024-05-21 9:33AM EDT | 18,300.00 | 351.60 | 326.40 | 331.00 | 0.00 | - | 5 | 7 | 13.71% |
| NDX240816P18325000 | 2024-05-16 12:21PM EDT | 18,325.00 | 365.80 | 332.40 | 335.90 | 0.00 | - | 1 | 3 | 13.57% |
| NDX240816P18350000 | 2024-05-17 1:10PM EDT | 18,350.00 | 398.93 | 339.70 | 343.20 | 0.00 | - | 1 | 1 | 13.49% |
| NDX240816P18375000 | 2024-04-02 9:59AM EDT | 18,375.00 | 800.00 | 1,108.60 | 1,126.80 | 0.00 | - | - | 1 | 35.20% |
| NDX240816P18475000 | 2024-05-06 1:02PM EDT | 18,475.00 | 746.63 | 379.40 | 384.60 | 0.00 | - | - | 10 | 13.14% |
| NDX240816P18500000 | 2024-05-22 10:21AM EDT | 18,500.00 | 370.10 | 387.50 | 392.90 | -6.55 | -1.74% | 3 | 16 | 13.06% |
| NDX240816P18575000 | 2024-05-15 3:32PM EDT | 18,575.00 | 466.50 | 413.90 | 418.60 | 0.00 | - | 2 | 3 | 12.79% |
| NDX240816P19000000 | 2024-05-22 10:33AM EDT | 19,000.00 | 565.58 | 590.10 | 596.70 | -127.04 | -18.34% | 2 | 4 | 11.18% |
| NDX240816P19500000 | 2024-05-22 10:33AM EDT | 19,500.00 | 837.43 | 864.30 | 874.60 | -15.71 | -1.84% | 4 | 10 | 7.68% |
| NDX240816P20000000 | 2024-03-28 12:10PM EDT | 20,000.00 | 1,615.59 | 2,071.50 | 2,093.20 | 0.00 | - | 2 | 0 | 35.17% |
| NDX240816P20500000 | 2024-05-22 9:53AM EDT | 20,500.00 | 1,583.21 | 1,631.90 | 1,654.40 | -34.92 | -2.16% | 1 | 4 | 0.00% |
| NDX240816P20900000 | 2024-04-19 3:41PM EDT | 20,900.00 | 3,582.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240816P21000000 | 2024-04-19 3:41PM EDT | 21,000.00 | 3,678.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.