NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor15 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515C16240000 | 2024-05-14 2:12PM EDT | 16,240.00 | 2,025.52 | 2,343.50 | 2,364.70 | 0.00 | - | 20 | 0 | 109.54% |
| NDXP240515C16750000 | 2024-05-14 11:49AM EDT | 16,750.00 | 1,476.50 | 1,833.50 | 1,854.70 | 0.00 | - | 1 | 1 | 87.16% |
| NDXP240515C16900000 | 2024-05-15 9:38AM EDT | 16,900.00 | 1,509.70 | 1,686.40 | 1,706.90 | +927.01 | +159.09% | 1 | 1 | 87.76% |
| NDXP240515C17200000 | 2024-04-25 9:58AM EDT | 17,200.00 | 365.00 | 1,387.00 | 1,407.00 | 0.00 | - | - | 0 | 74.43% |
| NDXP240515C17300000 | 2024-05-09 3:43PM EDT | 17,300.00 | 816.70 | 1,290.90 | 1,309.10 | 0.00 | - | 2 | 2 | 74.62% |
| NDXP240515C17350000 | 2024-05-14 1:41PM EDT | 17,350.00 | 884.52 | 1,237.90 | 1,255.70 | 0.00 | - | 3 | 5 | 66.96% |
| NDXP240515C17500000 | 2024-05-01 4:05PM EDT | 17,500.00 | 202.00 | 1,087.10 | 1,103.30 | 0.00 | - | - | 0 | 56.84% |
| NDXP240515C17525000 | 2024-05-03 10:18AM EDT | 17,525.00 | 426.84 | 1,059.40 | 1,075.80 | 0.00 | - | 2 | 1 | 64.37% |
| NDXP240515C17550000 | 2024-05-14 2:12PM EDT | 17,550.00 | 712.20 | 1,037.10 | 1,053.30 | 0.00 | - | 20 | 0 | 54.55% |
| NDXP240515C17600000 | 2024-05-07 10:54AM EDT | 17,600.00 | 573.64 | 991.10 | 1,007.20 | 0.00 | - | 15 | 17 | 58.49% |
| NDXP240515C17620000 | 2024-05-07 10:54AM EDT | 17,620.00 | 554.72 | 964.40 | 980.80 | 0.00 | - | - | 15 | 59.52% |
| NDXP240515C17650000 | 2024-04-29 2:41PM EDT | 17,650.00 | 348.20 | 934.40 | 950.80 | 0.00 | - | - | 1 | 57.98% |
| NDXP240515C17675000 | 2024-05-14 9:47AM EDT | 17,675.00 | 556.90 | 912.40 | 928.30 | 0.00 | - | 1 | 2 | 59.33% |
| NDXP240515C17690000 | 2024-05-10 11:15AM EDT | 17,690.00 | 466.71 | 896.20 | 912.10 | 0.00 | - | 1 | 0 | 57.32% |
| NDXP240515C17700000 | 2024-05-15 10:26AM EDT | 17,700.00 | 734.88 | 887.20 | 903.30 | +131.03 | +21.70% | 1 | 1 | 58.00% |
| NDXP240515C17720000 | 2024-05-08 9:45AM EDT | 17,720.00 | 373.00 | 870.50 | 886.60 | 0.00 | - | - | 1 | 51.73% |
| NDXP240515C17730000 | 2024-05-08 9:45AM EDT | 17,730.00 | 365.00 | 861.60 | 877.70 | 0.00 | - | - | 2 | 52.56% |
| NDXP240515C17740000 | 2024-05-08 9:40AM EDT | 17,740.00 | 350.63 | 847.20 | 863.40 | 0.00 | - | - | 1 | 55.96% |
| NDXP240515C17800000 | 2024-05-07 1:45PM EDT | 17,800.00 | 406.89 | 788.80 | 805.10 | 0.00 | - | 1 | 54 | 54.23% |
| NDXP240515C17850000 | 2024-05-06 12:35PM EDT | 17,850.00 | 282.17 | 740.40 | 756.60 | 0.00 | - | 15 | 9 | 52.68% |
| NDXP240515C17900000 | 2024-05-14 1:18PM EDT | 17,900.00 | 321.48 | 686.60 | 702.80 | 0.00 | - | 1 | 48 | 46.80% |
| NDXP240515C17925000 | 2024-05-06 2:10PM EDT | 17,925.00 | 254.24 | 667.20 | 682.50 | 0.00 | - | - | 2 | 49.10% |
| NDXP240515C17930000 | 2024-05-14 1:18PM EDT | 17,930.00 | 294.44 | 657.60 | 677.50 | 0.00 | - | 1 | 11 | 48.81% |
| NDXP240515C17950000 | 2024-05-10 3:35PM EDT | 17,950.00 | 265.24 | 637.60 | 654.70 | 0.00 | - | 2 | 4 | 45.60% |
| NDXP240515C17975000 | 2024-05-14 10:55AM EDT | 17,975.00 | 272.10 | 616.70 | 632.40 | 0.00 | - | 1 | 5 | 46.15% |
| NDXP240515C17990000 | 2024-05-10 11:15AM EDT | 17,990.00 | 223.79 | 597.60 | 614.60 | 0.00 | - | 1 | 1 | 43.28% |
| NDXP240515C18000000 | 2024-05-14 10:55AM EDT | 18,000.00 | 251.70 | 588.40 | 603.80 | 0.00 | - | 1 | 10 | 42.11% |
| NDXP240515C18025000 | 2024-05-15 10:41AM EDT | 18,025.00 | 446.07 | 560.80 | 577.10 | +157.07 | +54.35% | 1 | 2 | 39.39% |
| NDXP240515C18040000 | 2024-05-10 2:56PM EDT | 18,040.00 | 194.40 | 546.20 | 562.10 | 0.00 | - | 4 | 3 | 38.57% |
| NDXP240515C18050000 | 2024-05-15 10:39AM EDT | 18,050.00 | 411.27 | 539.70 | 555.10 | +189.62 | +85.55% | 2 | 10 | 40.23% |
| NDXP240515C18060000 | 2024-05-13 9:56AM EDT | 18,060.00 | 192.00 | 530.80 | 546.00 | 0.00 | - | 1 | 2 | 40.27% |
| NDXP240515C18070000 | 2024-05-10 2:56PM EDT | 18,070.00 | 174.72 | 516.00 | 532.10 | 0.00 | - | - | 0 | 36.91% |
| NDXP240515C18075000 | 2024-05-10 10:37AM EDT | 18,075.00 | 167.40 | 511.80 | 527.10 | 0.00 | - | 1 | 4 | 36.63% |
| NDXP240515C18080000 | 2024-05-08 9:49AM EDT | 18,080.00 | 151.60 | 510.80 | 526.00 | 0.00 | - | - | 1 | 39.11% |
| NDXP240515C18090000 | 2024-05-15 10:41AM EDT | 18,090.00 | 377.00 | 500.80 | 516.70 | +184.00 | +95.34% | 1 | 7 | 38.98% |
| NDXP240515C18100000 | 2024-05-15 1:03PM EDT | 18,100.00 | 439.35 | 488.80 | 504.20 | +208.37 | +90.21% | 43 | 61 | 36.74% |
| NDXP240515C18110000 | 2024-05-10 11:51AM EDT | 18,110.00 | 148.60 | 476.80 | 492.70 | 0.00 | - | - | 2 | 35.12% |
| NDXP240515C18120000 | 2024-05-14 4:00PM EDT | 18,120.00 | 224.60 | 466.00 | 482.70 | 0.00 | - | 3 | 6 | 34.55% |
| NDXP240515C18125000 | 2024-05-14 4:00PM EDT | 18,125.00 | 369.52 | 461.20 | 477.20 | +148.82 | +67.43% | 1 | 14 | 33.91% |
| NDXP240515C18130000 | 2024-05-14 12:30PM EDT | 18,130.00 | 153.16 | 456.70 | 472.20 | 0.00 | - | 1 | 4 | 33.63% |
| NDXP240515C18140000 | 2024-05-14 2:36PM EDT | 18,140.00 | 198.05 | 446.60 | 463.40 | 0.00 | - | 4 | 0 | 33.90% |
| NDXP240515C18150000 | 2024-05-15 11:46AM EDT | 18,150.00 | 391.92 | 435.80 | 452.80 | +255.35 | +186.97% | 23 | 4 | 32.92% |
| NDXP240515C18160000 | 2024-05-14 2:36PM EDT | 18,160.00 | 183.33 | 430.30 | 445.40 | 0.00 | - | 4 | 3 | 34.03% |
| NDXP240515C18175000 | 2024-05-15 9:41AM EDT | 18,175.00 | 252.19 | 413.60 | 431.70 | +89.84 | +55.34% | 1 | 10 | 33.92% |
| NDXP240515C18180000 | 2024-05-13 11:56AM EDT | 18,180.00 | 132.05 | 410.60 | 426.70 | 0.00 | - | 3 | 1 | 33.62% |
| NDXP240515C18190000 | 2024-05-15 12:07PM EDT | 18,190.00 | 295.29 | 400.90 | 416.10 | +172.39 | +140.27% | 2 | 4 | 32.66% |
| NDXP240515C18200000 | 2024-05-15 1:30PM EDT | 18,200.00 | 359.30 | 391.50 | 407.70 | +197.30 | +121.79% | 14 | 22 | 32.97% |
| NDXP240515C18210000 | 2024-05-15 11:20AM EDT | 18,210.00 | 294.84 | 375.30 | 392.20 | +187.39 | +174.40% | 7 | 9 | 29.06% |
| NDXP240515C18220000 | 2024-05-15 12:07PM EDT | 18,220.00 | 265.33 | 366.30 | 382.20 | +115.80 | +77.44% | 14 | 17 | 28.48% |
| NDXP240515C18225000 | 2024-05-15 10:05AM EDT | 18,225.00 | 266.64 | 364.80 | 380.20 | +121.62 | +83.86% | 9 | 12 | 30.02% |
| NDXP240515C18230000 | 2024-05-15 12:50PM EDT | 18,230.00 | 293.30 | 361.10 | 376.70 | +140.77 | +92.29% | 5 | 5 | 30.57% |
| NDXP240515C18240000 | 2024-05-15 9:53AM EDT | 18,240.00 | 141.56 | 349.70 | 362.80 | -3.74 | -2.57% | 3 | 4 | 27.70% |
| NDXP240515C18250000 | 2024-05-15 1:06PM EDT | 18,250.00 | 293.57 | 343.40 | 356.50 | +159.46 | +118.90% | 42 | 30 | 29.22% |
| NDXP240515C18260000 | 2024-05-15 11:57AM EDT | 18,260.00 | 239.23 | 329.50 | 345.20 | +143.43 | +149.72% | 17 | 15 | 27.89% |
| NDXP240515C18270000 | 2024-05-15 9:42AM EDT | 18,270.00 | 166.75 | 319.70 | 334.10 | +34.55 | +26.13% | 2 | 4 | 26.67% |
| NDXP240515C18275000 | 2024-05-15 12:27PM EDT | 18,275.00 | 238.30 | 314.70 | 331.50 | +109.13 | +84.49% | 6 | 11 | 27.66% |
| NDXP240515C18280000 | 2024-05-15 1:37PM EDT | 18,280.00 | 283.22 | 310.80 | 323.90 | +167.37 | +144.47% | 10 | 9 | 25.95% |
| NDXP240515C18290000 | 2024-05-15 11:46AM EDT | 18,290.00 | 215.48 | 299.70 | 312.40 | +93.98 | +77.35% | 4 | 13 | 24.48% |
| NDXP240515C18300000 | 2024-05-15 1:41PM EDT | 18,300.00 | 263.20 | 290.00 | 305.10 | +159.31 | +153.34% | 25 | 29 | 25.37% |
| NDXP240515C18310000 | 2024-05-15 1:53PM EDT | 18,310.00 | 264.05 | 281.70 | 295.20 | +160.45 | +154.87% | 23 | 25 | 24.79% |
| NDXP240515C18320000 | 2024-05-15 1:53PM EDT | 18,320.00 | 253.85 | 273.60 | 286.50 | +155.92 | +159.22% | 19 | 16 | 24.81% |
| NDXP240515C18325000 | 2024-05-15 10:42AM EDT | 18,325.00 | 143.45 | 268.60 | 284.30 | +53.08 | +58.74% | 21 | 18 | 25.81% |
| NDXP240515C18330000 | 2024-05-15 10:48AM EDT | 18,330.00 | 150.00 | 261.70 | 273.40 | +53.47 | +55.39% | 18 | 17 | 22.60% |
| NDXP240515C18350000 | 2024-05-15 1:10PM EDT | 18,350.00 | 194.98 | 241.10 | 256.30 | +114.13 | +141.16% | 48 | 30 | 22.78% |
| NDXP240515C18360000 | 2024-05-15 12:10PM EDT | 18,360.00 | 146.82 | 230.30 | 242.80 | +63.19 | +75.56% | 21 | 18 | 20.42% |
| NDXP240515C18370000 | 2024-05-15 12:30PM EDT | 18,370.00 | 151.65 | 223.80 | 233.60 | +78.84 | +108.28% | 52 | 19 | 20.19% |
| NDXP240515C18375000 | 2024-05-15 12:10PM EDT | 18,375.00 | 190.00 | 215.30 | 228.10 | +121.28 | +176.48% | 62 | 16 | 19.62% |
| NDXP240515C18380000 | 2024-05-15 10:58AM EDT | 18,380.00 | 185.00 | 206.40 | 220.00 | +121.00 | +189.06% | 33 | 39 | 17.69% |
| NDXP240515C18400000 | 2024-05-15 1:38PM EDT | 18,400.00 | 166.85 | 191.00 | 202.80 | +109.19 | +189.37% | 125 | 36 | 17.87% |
| NDXP240515C18410000 | 2024-05-15 1:43PM EDT | 18,410.00 | 165.45 | 184.00 | 196.20 | +111.45 | +206.39% | 48 | 11 | 18.73% |
| NDXP240515C18420000 | 2024-05-15 1:25PM EDT | 18,420.00 | 155.55 | 174.00 | 185.20 | +99.65 | +178.26% | 76 | 9 | 17.62% |
| NDXP240515C18425000 | 2024-05-15 1:47PM EDT | 18,425.00 | 141.31 | 169.20 | 181.50 | +95.83 | +210.71% | 112 | 9 | 17.82% |
| NDXP240515C18440000 | 2024-05-15 12:58PM EDT | 18,440.00 | 97.26 | 147.90 | 165.00 | +55.76 | +134.36% | 106 | 2 | 16.17% |
| NDXP240515C18450000 | 2024-05-15 2:03PM EDT | 18,450.00 | 134.20 | 140.00 | 152.20 | +95.05 | +242.78% | 244 | 18 | 14.30% |
| NDXP240515C18460000 | 2024-05-15 1:52PM EDT | 18,460.00 | 117.00 | 134.00 | 143.70 | +78.05 | +200.39% | 194 | 2 | 14.24% |
| NDXP240515C18475000 | 2024-05-15 1:42PM EDT | 18,475.00 | 90.00 | 119.60 | 131.30 | +59.07 | +190.98% | 182 | 23 | 14.17% |
| NDXP240515C18480000 | 2024-05-15 2:03PM EDT | 18,480.00 | 104.98 | 114.70 | 123.60 | +75.50 | +256.11% | 273 | 25 | 12.79% |
| NDXP240515C18490000 | 2024-05-15 1:54PM EDT | 18,490.00 | 92.46 | 103.30 | 113.60 | +66.06 | +250.23% | 221 | 11 | 12.06% |
| NDXP240515C18500000 | 2024-05-15 2:09PM EDT | 18,500.00 | 98.58 | 97.00 | 106.50 | +74.08 | +302.37% | 844 | 76 | 12.35% |
| NDXP240515C18510000 | 2024-05-15 2:09PM EDT | 18,510.00 | 88.83 | 80.80 | 91.10 | +67.04 | +307.66% | 318 | 48 | 9.66% |
| NDXP240515C18520000 | 2024-05-15 2:08PM EDT | 18,520.00 | 77.65 | 77.30 | 83.10 | +57.90 | +293.16% | 324 | 33 | 9.63% |
| NDXP240515C18525000 | 2024-05-15 2:00PM EDT | 18,525.00 | 63.80 | 69.40 | 75.30 | +45.00 | +239.36% | 391 | 15 | 8.26% |
| NDXP240515C18530000 | 2024-05-15 2:05PM EDT | 18,530.00 | 65.42 | 69.20 | 74.90 | +46.59 | +247.42% | 373 | 30 | 9.43% |
| NDXP240515C18550000 | 2024-05-15 2:09PM EDT | 18,550.00 | 52.82 | 53.00 | 58.40 | +38.12 | +259.32% | 1,256 | 172 | 8.77% |
| NDXP240515C18560000 | 2024-05-15 2:05PM EDT | 18,560.00 | 40.60 | 41.30 | 45.30 | +27.45 | +208.75% | 690 | 70 | 6.96% |
| NDXP240515C18575000 | 2024-05-15 2:10PM EDT | 18,575.00 | 35.00 | 30.20 | 32.60 | +23.02 | +192.15% | 307 | 31 | 6.12% |
| NDXP240515C18580000 | 2024-05-15 2:09PM EDT | 18,580.00 | 29.28 | 28.20 | 30.00 | +16.48 | +128.75% | 586 | 27 | 6.21% |
| NDXP240515C18590000 | 2024-05-15 2:10PM EDT | 18,590.00 | 25.15 | 22.20 | 23.60 | +15.50 | +160.62% | 478 | 28 | 5.95% |
| NDXP240515C18600000 | 2024-05-15 2:11PM EDT | 18,600.00 | 18.00 | 18.40 | 19.70 | +9.82 | +127.86% | 1,127 | 106 | 6.16% |
| NDXP240515C18610000 | 2024-05-15 2:11PM EDT | 18,610.00 | 14.16 | 13.80 | 14.80 | +6.83 | +111.06% | 582 | 9 | 5.94% |
| NDXP240515C18625000 | 2024-05-15 2:08PM EDT | 18,625.00 | 7.62 | 8.30 | 9.30 | +1.62 | +27.00% | 212 | 44 | 5.74% |
| NDXP240515C18630000 | 2024-05-15 2:09PM EDT | 18,630.00 | 6.70 | 7.00 | 7.80 | +1.10 | +19.64% | 278 | 45 | 5.66% |
| NDXP240515C18650000 | 2024-05-15 2:10PM EDT | 18,650.00 | 3.73 | 3.10 | 3.80 | -0.63 | -14.45% | 346 | 71 | 5.56% |
| NDXP240515C18660000 | 2024-05-15 2:11PM EDT | 18,660.00 | 2.29 | 2.05 | 2.60 | -1.91 | -43.81% | 204 | 23 | 5.55% |
| NDXP240515C18675000 | 2024-05-15 2:05PM EDT | 18,675.00 | 1.18 | 1.00 | 1.45 | -1.17 | -49.79% | 78 | 47 | 5.58% |
| NDXP240515C18700000 | 2024-05-15 2:10PM EDT | 18,700.00 | 0.62 | 0.45 | 0.80 | -2.18 | -77.86% | 111 | 33 | 6.12% |
| NDXP240515C18710000 | 2024-05-15 1:44PM EDT | 18,710.00 | 0.46 | 0.30 | 0.65 | -2.01 | -81.38% | 81 | 5 | 6.35% |
| NDXP240515C18725000 | 2024-05-15 12:58PM EDT | 18,725.00 | 0.26 | 0.25 | 0.50 | -2.01 | -88.55% | 21 | 52 | 6.72% |
| NDXP240515C18730000 | 2024-05-15 1:01PM EDT | 18,730.00 | 0.30 | 0.25 | 0.50 | -1.30 | -81.25% | 8 | 11 | 6.93% |
| NDXP240515C18740000 | 2024-05-15 2:05PM EDT | 18,740.00 | 0.32 | 0.20 | 0.45 | -1.11 | -81.62% | 22 | 24 | 7.24% |
| NDXP240515C18750000 | 2024-05-15 1:49PM EDT | 18,750.00 | 0.31 | 0.15 | 0.35 | -1.49 | -82.78% | 85 | 74 | 7.39% |
| NDXP240515C18775000 | 2024-05-15 2:02PM EDT | 18,775.00 | 0.23 | 0.10 | 0.35 | -0.77 | -77.00% | 21 | 33 | 8.37% |
| NDXP240515C18800000 | 2024-05-15 12:16PM EDT | 18,800.00 | 0.30 | 0.05 | 0.30 | -0.90 | -75.00% | 18 | 118 | 9.16% |
| NDXP240515C18825000 | 2024-05-15 9:43AM EDT | 18,825.00 | 0.25 | 0.05 | 0.30 | -0.37 | -59.68% | 21 | 89 | 10.11% |
| NDXP240515C18850000 | 2024-05-15 11:07AM EDT | 18,850.00 | 0.15 | 0.00 | 0.30 | -0.43 | -74.14% | 9 | 60 | 11.04% |
| NDXP240515C18875000 | 2024-05-14 3:27PM EDT | 18,875.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 11.71% |
| NDXP240515C18900000 | 2024-05-15 9:31AM EDT | 18,900.00 | 0.05 | 0.00 | 0.25 | -0.43 | -89.58% | 2 | 53 | 12.61% |
| NDXP240515C18950000 | 2024-05-15 12:33PM EDT | 18,950.00 | 0.10 | 0.05 | 0.20 | -0.30 | -75.00% | 7 | 34 | 14.04% |
| NDXP240515C19000000 | 2024-05-15 12:33PM EDT | 19,000.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 2 | 286 | 15.75% |
| NDXP240515C19025000 | 2024-05-15 9:31AM EDT | 19,025.00 | 0.10 | 0.00 | 0.05 | -2.72 | -96.45% | 1 | 38 | 14.55% |
| NDXP240515C19050000 | 2024-05-14 4:10PM EDT | 19,050.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 56 | 76 | 16.94% |
| NDXP240515C19075000 | 2024-05-14 3:56PM EDT | 19,075.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 16 | 17.75% |
| NDXP240515C19100000 | 2024-05-15 11:22AM EDT | 19,100.00 | 0.05 | 0.00 | 0.05 | -0.31 | -86.11% | 2 | 17 | 16.85% |
| NDXP240515C19150000 | 2024-05-14 3:49PM EDT | 19,150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 20.19% |
| NDXP240515C19200000 | 2024-05-14 2:13PM EDT | 19,200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 21.78% |
| NDXP240515C19225000 | 2024-05-08 10:07AM EDT | 19,225.00 | 0.88 | 0.00 | 0.15 | 0.00 | - | - | 2 | 22.58% |
| NDXP240515C19300000 | 2024-05-15 10:12AM EDT | 19,300.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 2 | 10 | 24.95% |
| NDXP240515C19325000 | 2024-05-13 12:44PM EDT | 19,325.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 25.73% |
| NDXP240515C19350000 | 2024-05-15 9:31AM EDT | 19,350.00 | 0.10 | 0.00 | 0.15 | -1.05 | -91.30% | 15 | 1 | 26.49% |
| NDXP240515C19400000 | 2024-05-14 3:59PM EDT | 19,400.00 | 0.28 | 0.00 | 0.15 | -0.02 | -6.67% | 1 | 16 | 28.03% |
| NDXP240515C19500000 | 2024-05-14 3:36PM EDT | 19,500.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 31.93% |
| NDXP240515C19800000 | 2024-05-15 12:24PM EDT | 19,800.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 12 | 2 | 36.72% |
| NDXP240515C19875000 | 2024-05-13 10:03AM EDT | 19,875.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 43.29% |
| NDXP240515C20000000 | 2024-05-10 10:04AM EDT | 20,000.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 6 | 46.97% |
Putsfor15 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515P14100000 | 2024-05-14 10:45AM EDT | 14,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 140.63% |
| NDXP240515P14200000 | 2024-05-14 10:25AM EDT | 14,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 137.50% |
| NDXP240515P14300000 | 2024-05-15 10:47AM EDT | 14,300.00 | 0.05 | 0.00 | 0.05 | -1.85 | -97.37% | 20 | 1 | 133.98% |
| NDXP240515P14800000 | 2024-05-15 11:58AM EDT | 14,800.00 | 0.05 | 0.00 | 0.05 | -2.95 | -98.33% | 40 | 1 | 117.19% |
| NDXP240515P14900000 | 2024-05-15 1:43PM EDT | 14,900.00 | 0.05 | 0.00 | 0.05 | -3.35 | -98.53% | 40 | 1 | 114.06% |
| NDXP240515P15000000 | 2024-05-14 4:14PM EDT | 15,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 7 | 110.94% |
| NDXP240515P15325000 | 2024-04-24 10:05AM EDT | 15,325.00 | 10.66 | 0.00 | 0.15 | 0.00 | - | - | 1 | 107.81% |
| NDXP240515P15400000 | 2024-04-24 10:05AM EDT | 15,400.00 | 11.24 | 0.00 | 0.15 | 0.00 | - | - | 1 | 105.27% |
| NDXP240515P15425000 | 2024-05-01 9:30AM EDT | 15,425.00 | 6.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 104.30% |
| NDXP240515P15975000 | 2024-05-03 12:21PM EDT | 15,975.00 | 2.65 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 85.94% |
| NDXP240515P16000000 | 2024-05-13 11:44AM EDT | 16,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 85.16% |
| NDXP240515P16100000 | 2024-05-03 10:18AM EDT | 16,100.00 | 3.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 81.84% |
| NDXP240515P16250000 | 2024-05-06 3:19PM EDT | 16,250.00 | 1.93 | 0.00 | 0.15 | 0.00 | - | - | 2 | 76.86% |
| NDXP240515P16275000 | 2024-05-14 3:55PM EDT | 16,275.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 76.07% |
| NDXP240515P16300000 | 2024-05-02 12:11PM EDT | 16,300.00 | 17.50 | 0.00 | 0.15 | 0.00 | - | - | 4 | 75.20% |
| NDXP240515P16350000 | 2024-05-06 3:24PM EDT | 16,350.00 | 2.25 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 73.63% |
| NDXP240515P16375000 | 2024-05-02 12:11PM EDT | 16,375.00 | 21.00 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 72.85% |
| NDXP240515P16400000 | 2024-05-06 3:10PM EDT | 16,400.00 | 2.42 | 0.00 | 0.15 | 0.00 | - | - | 2 | 71.97% |
| NDXP240515P16450000 | 2024-05-13 12:42PM EDT | 16,450.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 70.31% |
| NDXP240515P16475000 | 2024-05-10 11:27AM EDT | 16,475.00 | 0.84 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 69.53% |
| NDXP240515P16500000 | 2024-05-15 10:11AM EDT | 16,500.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 2 | 5 | 68.75% |
| NDXP240515P16525000 | 2024-05-02 11:56AM EDT | 16,525.00 | 26.40 | 0.00 | 0.15 | 0.00 | - | - | 4 | 67.97% |
| NDXP240515P16550000 | 2024-04-23 10:17AM EDT | 16,550.00 | 85.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 67.09% |
| NDXP240515P16600000 | 2024-05-14 2:46PM EDT | 16,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 65.43% |
| NDXP240515P16610000 | 2024-05-13 12:48PM EDT | 16,610.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 65.14% |
| NDXP240515P16625000 | 2024-05-10 10:10AM EDT | 16,625.00 | 0.98 | 0.00 | 0.15 | 0.00 | - | - | 5 | 64.65% |
| NDXP240515P16650000 | 2024-05-08 9:55AM EDT | 16,650.00 | 2.55 | 0.00 | 0.15 | 0.00 | - | - | 2 | 63.87% |
| NDXP240515P16700000 | 2024-05-08 9:57AM EDT | 16,700.00 | 2.70 | 0.00 | 0.20 | 0.00 | - | - | 2 | 63.57% |
| NDXP240515P16730000 | 2024-05-15 12:12PM EDT | 16,730.00 | 0.05 | 0.00 | 0.20 | -1.05 | -95.45% | 1 | 1 | 62.60% |
| NDXP240515P16750000 | 2024-05-08 3:16PM EDT | 16,750.00 | 1.75 | 0.00 | 0.20 | 0.00 | - | - | 2 | 61.91% |
| NDXP240515P16775000 | 2024-05-07 9:45AM EDT | 16,775.00 | 4.23 | 0.00 | 0.20 | 0.00 | - | - | 10 | 61.13% |
| NDXP240515P16780000 | 2024-05-08 10:02AM EDT | 16,780.00 | 3.17 | 0.00 | 0.20 | 0.00 | - | - | 3 | 60.94% |
| NDXP240515P16800000 | 2024-05-14 2:45PM EDT | 16,800.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 20 | 60.35% |
| NDXP240515P16825000 | 2024-05-07 9:45AM EDT | 16,825.00 | 4.58 | 0.00 | 0.20 | 0.00 | - | - | 12 | 59.47% |
| NDXP240515P16850000 | 2024-05-13 9:50AM EDT | 16,850.00 | 0.10 | 0.00 | 0.20 | -0.60 | -85.71% | 2 | 12 | 58.69% |
| NDXP240515P16870000 | 2024-05-06 11:30AM EDT | 16,870.00 | 7.65 | 0.00 | 0.20 | 0.00 | - | - | 2 | 58.01% |
| NDXP240515P16875000 | 2024-05-07 9:42AM EDT | 16,875.00 | 4.99 | 0.00 | 0.20 | 0.00 | - | - | 12 | 57.81% |
| NDXP240515P16890000 | 2024-05-08 10:02AM EDT | 16,890.00 | 3.84 | 0.00 | 0.20 | 0.00 | - | - | 3 | 57.32% |
| NDXP240515P16900000 | 2024-05-14 2:46PM EDT | 16,900.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 60 | 57.03% |
| NDXP240515P16920000 | 2024-05-06 11:30AM EDT | 16,920.00 | 8.56 | 0.00 | 0.20 | 0.00 | - | - | 2 | 56.35% |
| NDXP240515P16925000 | 2024-05-08 3:25PM EDT | 16,925.00 | 2.15 | 0.00 | 0.20 | 0.00 | - | - | 96 | 56.25% |
| NDXP240515P16950000 | 2024-05-15 12:11PM EDT | 16,950.00 | 0.18 | 0.00 | 0.20 | -0.10 | -35.71% | 1 | 26 | 55.37% |
| NDXP240515P16975000 | 2024-05-15 1:30PM EDT | 16,975.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1 | 6 | 51.76% |
| NDXP240515P17000000 | 2024-05-15 12:16PM EDT | 17,000.00 | 0.20 | 0.00 | 0.20 | -0.23 | -53.49% | 2 | 15 | 53.76% |
| NDXP240515P17020000 | 2024-05-08 9:34AM EDT | 17,020.00 | 6.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.13% |
| NDXP240515P17050000 | 2024-05-13 10:04AM EDT | 17,050.00 | 0.87 | 0.00 | 0.20 | 0.00 | - | 9 | 10 | 52.15% |
| NDXP240515P17075000 | 2024-05-07 9:32AM EDT | 17,075.00 | 7.50 | 0.00 | 0.20 | 0.00 | - | 5 | 12 | 51.32% |
| NDXP240515P17100000 | 2024-05-07 11:31AM EDT | 17,100.00 | 7.33 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 50.49% |
| NDXP240515P17125000 | 2024-05-10 10:53AM EDT | 17,125.00 | 2.13 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 52.64% |
| NDXP240515P17150000 | 2024-05-10 12:17PM EDT | 17,150.00 | 2.12 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 51.76% |
| NDXP240515P17170000 | 2024-05-09 11:30AM EDT | 17,170.00 | 3.70 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 51.07% |
| NDXP240515P17175000 | 2024-05-07 9:32AM EDT | 17,175.00 | 9.32 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 50.93% |
| NDXP240515P17200000 | 2024-05-15 1:40PM EDT | 17,200.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 4 | 18 | 44.82% |
| NDXP240515P17225000 | 2024-05-02 3:22PM EDT | 17,225.00 | 112.09 | 0.00 | 0.20 | 0.00 | - | - | 1 | 49.19% |
| NDXP240515P17250000 | 2024-05-14 12:20PM EDT | 17,250.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 11 | 14 | 48.34% |
| NDXP240515P17270000 | 2024-05-14 2:44PM EDT | 17,270.00 | 0.05 | 0.00 | 0.20 | -0.35 | -46.67% | 1 | 11 | 47.66% |
| NDXP240515P17275000 | 2024-05-13 9:55AM EDT | 17,275.00 | 1.49 | 0.00 | 0.20 | 0.00 | - | 30 | 35 | 47.49% |
| NDXP240515P17280000 | 2024-05-13 2:53PM EDT | 17,280.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 47.31% |
| NDXP240515P17290000 | 2024-05-08 2:40PM EDT | 17,290.00 | 7.74 | 0.00 | 0.20 | 0.00 | - | - | 17 | 46.97% |
| NDXP240515P17300000 | 2024-05-14 11:22AM EDT | 17,300.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 33 | 46.63% |
| NDXP240515P17310000 | 2024-05-13 12:29PM EDT | 17,310.00 | 0.73 | 0.00 | 0.20 | 0.00 | - | 3 | 140 | 46.29% |
| NDXP240515P17320000 | 2024-05-13 12:28PM EDT | 17,320.00 | 0.77 | 0.00 | 0.20 | 0.00 | - | 3 | 23 | 45.95% |
| NDXP240515P17325000 | 2024-05-09 11:52AM EDT | 17,325.00 | 6.90 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 45.75% |
| NDXP240515P17330000 | 2024-05-10 10:01AM EDT | 17,330.00 | 3.40 | 0.00 | 0.20 | 0.00 | - | - | 1 | 45.61% |
| NDXP240515P17340000 | 2024-05-14 1:38PM EDT | 17,340.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 45.26% |
| NDXP240515P17350000 | 2024-05-15 1:39PM EDT | 17,350.00 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 10 | 81 | 42.33% |
| NDXP240515P17360000 | 2024-05-14 10:29AM EDT | 17,360.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 44.58% |
| NDXP240515P17375000 | 2024-05-13 12:50PM EDT | 17,375.00 | 0.88 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 44.04% |
| NDXP240515P17390000 | 2024-05-13 1:36PM EDT | 17,390.00 | 1.12 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 43.56% |
| NDXP240515P17400000 | 2024-05-15 11:18AM EDT | 17,400.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 19 | 29 | 43.21% |
| NDXP240515P17425000 | 2024-05-14 9:50AM EDT | 17,425.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 42.33% |
| NDXP240515P17450000 | 2024-05-14 4:12PM EDT | 17,450.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 41.50% |
| NDXP240515P17460000 | 2024-05-10 10:10AM EDT | 17,460.00 | 5.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 41.16% |
| NDXP240515P17475000 | 2024-05-13 3:49PM EDT | 17,475.00 | 1.33 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 41.48% |
| NDXP240515P17480000 | 2024-05-10 9:52AM EDT | 17,480.00 | 5.25 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 41.31% |
| NDXP240515P17490000 | 2024-05-13 1:36PM EDT | 17,490.00 | 1.77 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 40.97% |
| NDXP240515P17500000 | 2024-05-15 1:17PM EDT | 17,500.00 | 0.12 | 0.00 | 0.20 | -0.40 | -76.92% | 2 | 77 | 39.77% |
| NDXP240515P17510000 | 2024-05-14 9:45AM EDT | 17,510.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 40.26% |
| NDXP240515P17520000 | 2024-05-14 2:34PM EDT | 17,520.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 39.89% |
| NDXP240515P17525000 | 2024-05-15 12:04PM EDT | 17,525.00 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 4 | 65 | 39.75% |
| NDXP240515P17530000 | 2024-05-06 11:27AM EDT | 17,530.00 | 52.10 | 0.00 | 0.25 | 0.00 | - | - | 8 | 39.55% |
| NDXP240515P17540000 | 2024-05-14 3:55PM EDT | 17,540.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 39.21% |
| NDXP240515P17550000 | 2024-05-14 3:54PM EDT | 17,550.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 37 | 50 | 38.87% |
| NDXP240515P17560000 | 2024-05-14 3:56PM EDT | 17,560.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 38 | 260 | 38.50% |
| NDXP240515P17570000 | 2024-05-14 10:23AM EDT | 17,570.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 38.16% |
| NDXP240515P17575000 | 2024-05-14 3:59PM EDT | 17,575.00 | 0.68 | 0.00 | 0.25 | 0.00 | - | 81 | 86 | 37.99% |
| NDXP240515P17580000 | 2024-05-14 2:12PM EDT | 17,580.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 29 | 33 | 37.82% |
| NDXP240515P17600000 | 2024-05-15 1:22PM EDT | 17,600.00 | 0.05 | 0.00 | 0.25 | -0.48 | -90.57% | 6 | 40 | 37.11% |
| NDXP240515P17610000 | 2024-05-14 2:26PM EDT | 17,610.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 36.77% |
| NDXP240515P17625000 | 2024-05-14 10:21AM EDT | 17,625.00 | 1.23 | 0.00 | 0.25 | 0.00 | - | 5 | 42 | 36.23% |
| NDXP240515P17630000 | 2024-05-14 3:47PM EDT | 17,630.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 12 | 18 | 36.06% |
| NDXP240515P17640000 | 2024-05-10 1:05PM EDT | 17,640.00 | 13.60 | 0.00 | 0.25 | 0.00 | - | 12 | 13 | 35.72% |
| NDXP240515P17650000 | 2024-05-15 12:51PM EDT | 17,650.00 | 0.18 | 0.00 | 0.25 | -0.39 | -68.42% | 11 | 62 | 35.38% |
| NDXP240515P17670000 | 2024-05-14 4:10PM EDT | 17,670.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 12 | 13 | 34.67% |
| NDXP240515P17680000 | 2024-05-15 2:05PM EDT | 17,680.00 | 0.16 | 0.00 | 0.25 | -0.53 | -80.30% | 2 | 5 | 34.33% |
| NDXP240515P17690000 | 2024-05-15 10:35AM EDT | 17,690.00 | 0.21 | 0.00 | 0.25 | -0.44 | -67.69% | 1 | 4 | 33.96% |
| NDXP240515P17700000 | 2024-05-15 10:54AM EDT | 17,700.00 | 0.07 | 0.05 | 0.25 | -0.77 | -91.67% | 3 | 53 | 33.62% |
| NDXP240515P17710000 | 2024-05-14 12:48PM EDT | 17,710.00 | 1.98 | 0.00 | 0.25 | 0.00 | - | 3 | 2 | 33.28% |
| NDXP240515P17720000 | 2024-05-14 1:06PM EDT | 17,720.00 | 2.10 | 0.00 | 0.25 | 0.00 | - | 24 | 44 | 32.91% |
| NDXP240515P17725000 | 2024-05-15 10:33AM EDT | 17,725.00 | 0.05 | 0.00 | 0.25 | -0.85 | -94.44% | 3 | 20 | 32.74% |
| NDXP240515P17740000 | 2024-05-15 9:35AM EDT | 17,740.00 | 0.18 | 0.05 | 0.25 | -1.15 | -86.47% | 1 | 34 | 32.20% |
| NDXP240515P17750000 | 2024-05-14 3:59PM EDT | 17,750.00 | 1.03 | 0.05 | 0.25 | 0.00 | - | 100 | 90 | 31.86% |
| NDXP240515P17760000 | 2024-05-15 10:58AM EDT | 17,760.00 | 0.35 | 0.00 | 0.25 | -0.76 | -68.47% | 3 | 50 | 31.52% |
| NDXP240515P17770000 | 2024-05-14 3:54PM EDT | 17,770.00 | 1.01 | 0.00 | 0.25 | 0.00 | - | 9 | 20 | 31.15% |
| NDXP240515P17775000 | 2024-05-14 4:00PM EDT | 17,775.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | 38 | 52 | 30.98% |
| NDXP240515P17780000 | 2024-05-14 3:56PM EDT | 17,780.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 13 | 11 | 30.81% |
| NDXP240515P17790000 | 2024-05-14 3:53PM EDT | 17,790.00 | 0.98 | 0.00 | 0.25 | 0.00 | - | 30 | 26 | 30.47% |
| NDXP240515P17800000 | 2024-05-15 12:04PM EDT | 17,800.00 | 0.20 | 0.05 | 0.25 | -1.10 | -84.62% | 40 | 113 | 30.10% |
| NDXP240515P17810000 | 2024-05-14 3:53PM EDT | 17,810.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | 37 | 37 | 29.76% |
| NDXP240515P17820000 | 2024-05-15 12:36PM EDT | 17,820.00 | 0.20 | 0.00 | 0.25 | -1.48 | -88.10% | 5 | 23 | 29.40% |
| NDXP240515P17825000 | 2024-05-15 12:19PM EDT | 17,825.00 | 0.23 | 0.00 | 0.25 | -1.44 | -86.23% | 12 | 37 | 29.22% |
| NDXP240515P17830000 | 2024-05-14 4:07PM EDT | 17,830.00 | 1.85 | 0.05 | 0.25 | 0.00 | - | 27 | 28 | 29.05% |
| NDXP240515P17840000 | 2024-05-14 4:08PM EDT | 17,840.00 | 1.98 | 0.00 | 0.25 | 0.00 | - | 21 | 16 | 28.70% |
| NDXP240515P17850000 | 2024-05-15 11:06AM EDT | 17,850.00 | 0.35 | 0.10 | 0.25 | -1.71 | -83.01% | 6 | 77 | 28.35% |
| NDXP240515P17860000 | 2024-05-15 9:33AM EDT | 17,860.00 | 0.25 | 0.00 | 0.25 | -2.12 | -89.45% | 3 | 81 | 28.00% |
| NDXP240515P17870000 | 2024-05-14 4:06PM EDT | 17,870.00 | 2.57 | 0.00 | 0.25 | 0.00 | - | 78 | 66 | 27.64% |
| NDXP240515P17875000 | 2024-05-15 12:30PM EDT | 17,875.00 | 0.30 | 0.00 | 0.25 | -2.37 | -88.76% | 13 | 11 | 27.47% |
| NDXP240515P17880000 | 2024-05-15 9:40AM EDT | 17,880.00 | 0.30 | 0.00 | 0.25 | -2.72 | -90.07% | 1 | 19 | 27.30% |
| NDXP240515P17900000 | 2024-05-15 12:33PM EDT | 17,900.00 | 0.10 | 0.10 | 0.30 | -3.72 | -97.38% | 9 | 45 | 27.08% |
| NDXP240515P17910000 | 2024-05-15 12:00PM EDT | 17,910.00 | 0.40 | 0.00 | 0.30 | -3.78 | -90.43% | 17 | 6 | 26.72% |
| NDXP240515P17925000 | 2024-05-15 10:18AM EDT | 17,925.00 | 0.35 | 0.00 | 0.30 | -4.33 | -92.52% | 2 | 8 | 26.18% |
| NDXP240515P17930000 | 2024-05-15 1:02PM EDT | 17,930.00 | 0.30 | 0.05 | 0.30 | -4.86 | -94.19% | 9 | 12 | 26.00% |
| NDXP240515P17950000 | 2024-05-15 12:32PM EDT | 17,950.00 | 0.35 | 0.05 | 0.30 | -5.93 | -94.43% | 17 | 26 | 25.28% |
| NDXP240515P17960000 | 2024-05-15 9:32AM EDT | 17,960.00 | 0.70 | 0.05 | 0.30 | -15.19 | -95.59% | 1 | 2 | 24.93% |
| NDXP240515P17975000 | 2024-05-14 3:59PM EDT | 17,975.00 | 7.30 | 0.05 | 0.35 | 0.00 | - | 18 | 12 | 24.78% |
| NDXP240515P17980000 | 2024-05-14 4:14PM EDT | 17,980.00 | 0.90 | 0.05 | 0.30 | -7.99 | -89.88% | 1 | 6 | 24.20% |
| NDXP240515P17990000 | 2024-05-15 12:25PM EDT | 17,990.00 | 0.15 | 0.05 | 0.30 | -15.05 | -99.01% | 12 | 8 | 23.84% |
| NDXP240515P18000000 | 2024-05-15 1:13PM EDT | 18,000.00 | 0.15 | 0.10 | 0.30 | -10.05 | -98.53% | 89 | 77 | 23.47% |
| NDXP240515P18020000 | 2024-05-15 12:12PM EDT | 18,020.00 | 0.41 | 0.10 | 0.30 | -10.57 | -96.27% | 12 | 21 | 22.75% |
| NDXP240515P18025000 | 2024-05-15 11:06AM EDT | 18,025.00 | 0.40 | 0.05 | 0.35 | -12.87 | -96.99% | 5 | 13 | 22.95% |
| NDXP240515P18030000 | 2024-05-15 9:34AM EDT | 18,030.00 | 1.35 | 0.05 | 0.30 | -12.90 | -90.53% | 1 | 10 | 22.39% |
| NDXP240515P18050000 | 2024-05-15 11:35AM EDT | 18,050.00 | 0.17 | 0.05 | 0.35 | -16.50 | -98.98% | 72 | 69 | 22.03% |
| NDXP240515P18060000 | 2024-05-15 10:49AM EDT | 18,060.00 | 0.71 | 0.10 | 0.30 | -18.54 | -96.31% | 2 | 2 | 21.30% |
| NDXP240515P18075000 | 2024-05-15 2:03PM EDT | 18,075.00 | 0.20 | 0.10 | 0.35 | -19.37 | -98.98% | 18 | 28 | 21.11% |
| NDXP240515P18080000 | 2024-05-15 10:22AM EDT | 18,080.00 | 1.03 | 0.10 | 0.35 | -20.69 | -95.26% | 20 | 10 | 20.92% |
| NDXP240515P18090000 | 2024-05-15 1:09PM EDT | 18,090.00 | 0.20 | 0.10 | 0.35 | -23.16 | -99.14% | 12 | 4 | 20.56% |
| NDXP240515P18100000 | 2024-05-15 1:44PM EDT | 18,100.00 | 0.25 | 0.20 | 0.35 | -25.10 | -99.01% | 158 | 46 | 20.19% |
| NDXP240515P18110000 | 2024-05-15 12:55PM EDT | 18,110.00 | 0.34 | 0.10 | 0.40 | -87.16 | -99.61% | 24 | 2 | 20.12% |
| NDXP240515P18120000 | 2024-05-15 1:09PM EDT | 18,120.00 | 0.35 | 0.10 | 0.40 | -29.59 | -98.83% | 34 | 26 | 19.74% |
| NDXP240515P18125000 | 2024-05-15 11:11AM EDT | 18,125.00 | 0.90 | 0.10 | 0.40 | -29.90 | -97.08% | 32 | 45 | 19.56% |
| NDXP240515P18130000 | 2024-05-15 12:23PM EDT | 18,130.00 | 0.18 | 0.10 | 0.40 | -31.72 | -99.44% | 17 | 11 | 19.36% |
| NDXP240515P18140000 | 2024-05-15 12:55PM EDT | 18,140.00 | 0.50 | 0.10 | 0.40 | -31.30 | -98.43% | 34 | 11 | 18.99% |
| NDXP240515P18150000 | 2024-05-15 1:44PM EDT | 18,150.00 | 0.27 | 0.15 | 0.40 | -35.78 | -99.25% | 138 | 13 | 18.62% |
| NDXP240515P18160000 | 2024-05-15 10:26AM EDT | 18,160.00 | 1.25 | 0.15 | 0.40 | -37.19 | -96.75% | 23 | 17 | 18.24% |
| NDXP240515P18170000 | 2024-05-15 1:43PM EDT | 18,170.00 | 0.22 | 0.15 | 0.45 | -41.42 | -99.47% | 25 | 8 | 18.10% |
| NDXP240515P18175000 | 2024-05-15 1:23PM EDT | 18,175.00 | 0.40 | 0.20 | 0.45 | -42.67 | -99.07% | 85 | 23 | 17.91% |
| NDXP240515P18180000 | 2024-05-15 12:40PM EDT | 18,180.00 | 0.59 | 0.20 | 0.45 | -43.74 | -98.67% | 74 | 8 | 17.73% |
| NDXP240515P18190000 | 2024-05-15 1:42PM EDT | 18,190.00 | 0.19 | 0.15 | 0.45 | -47.46 | -99.60% | 89 | 9 | 17.33% |
| NDXP240515P18200000 | 2024-05-15 2:01PM EDT | 18,200.00 | 0.30 | 0.15 | 0.45 | -50.20 | -99.41% | 354 | 41 | 16.96% |
| NDXP240515P18210000 | 2024-05-15 1:44PM EDT | 18,210.00 | 0.40 | 0.20 | 0.45 | -55.90 | -99.29% | 78 | 10 | 16.57% |
| NDXP240515P18230000 | 2024-05-15 12:55PM EDT | 18,230.00 | 0.50 | 0.20 | 0.50 | -97.08 | -99.49% | 100 | 5 | 16.00% |
| NDXP240515P18250000 | 2024-05-15 1:59PM EDT | 18,250.00 | 0.48 | 0.25 | 0.55 | -67.52 | -99.29% | 303 | 13 | 15.41% |
| NDXP240515P18260000 | 2024-05-15 1:40PM EDT | 18,260.00 | 0.60 | 0.30 | 0.60 | -80.30 | -99.26% | 114 | 3 | 15.18% |
| NDXP240515P18300000 | 2024-05-15 2:08PM EDT | 18,300.00 | 0.40 | 0.40 | 0.55 | -89.05 | -99.55% | 448 | 19 | 13.40% |
| NDXP240515P18325000 | 2024-05-15 2:06PM EDT | 18,325.00 | 0.54 | 0.50 | 0.70 | -99.16 | -99.46% | 244 | 21 | 12.82% |
| NDXP240515P18330000 | 2024-05-15 2:10PM EDT | 18,330.00 | 0.58 | 0.50 | 0.75 | -103.32 | -99.49% | 150 | 7 | 12.73% |
| NDXP240515P18400000 | 2024-05-15 2:07PM EDT | 18,400.00 | 1.00 | 0.90 | 1.00 | -135.80 | -99.27% | 902 | 142 | 10.21% |
| NDXP240515P18500000 | 2024-05-15 2:10PM EDT | 18,500.00 | 2.17 | 1.90 | 2.40 | -198.73 | -98.98% | 701 | 3 | 6.71% |
| NDXP240515P18625000 | 2024-05-13 9:57AM EDT | 18,625.00 | 457.79 | 34.20 | 37.60 | 0.00 | - | 35 | 35 | 3.81% |
| NDXP240515P19200000 | 2024-05-13 3:51PM EDT | 19,200.00 | 1,001.05 | 591.40 | 608.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240515P19225000 | 2024-05-13 3:51PM EDT | 19,225.00 | 1,026.05 | 616.80 | 634.00 | 0.00 | - | 1 | 1 | 19.63% |
© 2024 Yahoo. All rights reserved.