New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,674.19+127.96 (+0.69%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C162500002024-04-29 2:28PM EDT16,250.001,574.970.000.000.00--00.00%
NDXP240521C165000002024-05-20 9:36AM EDT16,500.002,119.150.000.000.00-2000.00%
NDXP240521C166000002024-05-07 9:36AM EDT16,600.001,534.200.000.000.00--00.00%
NDXP240521C167000002024-05-07 9:37AM EDT16,700.001,434.100.000.000.00--00.00%
NDXP240521C171000002024-05-13 11:41AM EDT17,100.001,105.460.000.000.00-100.00%
NDXP240521C172000002024-04-24 11:16AM EDT17,200.00581.490.000.000.00--00.00%
NDXP240521C173000002024-04-22 1:24PM EDT17,300.00355.500.000.000.00--00.00%
NDXP240521C173750002024-05-16 10:21AM EDT17,375.001,246.630.000.000.00-100.00%
NDXP240521C174500002024-05-06 11:31AM EDT17,450.00639.060.000.000.00-100.00%
NDXP240521C174750002024-05-01 10:20AM EDT17,475.00260.580.000.000.00--00.00%
NDXP240521C175000002024-05-16 3:45PM EDT17,500.001,079.150.000.000.00-100.00%
NDXP240521C175500002024-05-16 3:45PM EDT17,550.001,030.050.000.000.00-100.00%
NDXP240521C176000002024-05-03 3:46PM EDT17,600.00456.690.000.000.00-100.00%
NDXP240521C176200002024-05-08 2:30PM EDT17,620.00542.370.000.000.00--00.00%
NDXP240521C176250002024-05-06 10:14AM EDT17,625.00492.250.000.000.00-100.00%
NDXP240521C176400002024-05-08 2:30PM EDT17,640.00525.650.000.000.00--00.00%
NDXP240521C176500002024-05-07 11:28AM EDT17,650.00590.560.000.000.00-400.00%
NDXP240521C177000002024-05-08 2:33PM EDT17,700.00481.550.000.000.00--00.00%
NDXP240521C177500002024-05-09 11:50AM EDT17,750.00439.810.000.000.00-100.00%
NDXP240521C177750002024-05-09 3:45PM EDT17,775.00417.640.000.000.00-300.00%
NDXP240521C177800002024-05-07 11:01AM EDT17,780.00482.130.000.000.00--00.00%
NDXP240521C178000002024-05-03 3:46PM EDT17,800.00322.850.000.000.00-200.00%
NDXP240521C178100002024-05-20 9:36AM EDT17,810.00800.950.000.000.00-2000.00%
NDXP240521C178250002024-05-06 11:33AM EDT17,825.00353.290.000.000.00--00.00%
NDXP240521C178500002024-05-14 9:30AM EDT17,850.00403.080.000.000.00-200.00%
NDXP240521C178750002024-05-14 9:30AM EDT17,875.00382.890.000.000.00-200.00%
NDXP240521C179000002024-05-09 11:01AM EDT17,900.00341.870.000.000.00-100.00%
NDXP240521C179250002024-05-13 12:37PM EDT17,925.00362.850.000.000.00-800.00%
NDXP240521C179500002024-05-13 12:37PM EDT17,950.00342.650.000.000.00-800.00%
NDXP240521C179750002024-05-07 11:01AM EDT17,975.00340.150.000.000.00--00.00%
NDXP240521C180000002024-05-20 9:58AM EDT18,000.00659.000.000.000.00-200.00%
NDXP240521C180250002024-05-20 9:58AM EDT18,025.00634.100.000.000.00-200.00%
NDXP240521C180500002024-05-20 10:16AM EDT18,050.00608.840.000.000.00-100.00%
NDXP240521C180750002024-05-06 1:09PM EDT18,075.00211.400.000.000.00-100.00%
NDXP240521C180900002024-05-10 9:31AM EDT18,090.00235.000.000.000.00-100.00%
NDXP240521C181000002024-05-16 10:14AM EDT18,100.00520.120.000.000.00-100.00%
NDXP240521C181200002024-05-14 2:50PM EDT18,120.00276.510.000.000.00--00.00%
NDXP240521C181250002024-05-13 10:24AM EDT18,125.00227.940.000.000.00-200.00%
NDXP240521C181300002024-05-13 4:10PM EDT18,130.00210.800.000.000.00-100.00%
NDXP240521C181400002024-05-14 2:50PM EDT18,140.00262.330.000.000.00--00.00%
NDXP240521C181500002024-05-13 10:23AM EDT18,150.00204.250.000.000.00-200.00%
NDXP240521C181700002024-05-07 9:36AM EDT18,170.00209.000.000.000.00--00.00%
NDXP240521C181750002024-05-13 4:10PM EDT18,175.00184.650.000.000.00-300.00%
NDXP240521C181800002024-05-09 12:37PM EDT18,180.00159.630.000.000.00-200.00%
NDXP240521C181900002024-05-14 10:08AM EDT18,190.00181.000.000.000.00--00.00%
NDXP240521C182000002024-05-20 2:08PM EDT18,200.00442.250.000.000.00-200.00%
NDXP240521C182250002024-05-15 1:42PM EDT18,225.00371.390.000.000.00-200.00%
NDXP240521C182300002024-05-14 11:09AM EDT18,230.00177.750.000.000.00-500.00%
NDXP240521C182500002024-05-17 10:35AM EDT18,250.00346.320.000.000.00-100.00%
NDXP240521C182700002024-05-13 12:32PM EDT18,270.00145.000.000.000.00-1000.00%
NDXP240521C182750002024-05-20 9:52AM EDT18,275.00370.920.000.000.00-300.00%
NDXP240521C182800002024-05-15 2:04PM EDT18,280.00346.250.000.000.00--00.00%
NDXP240521C182900002024-05-13 9:39AM EDT18,290.00129.800.000.000.00-100.00%
NDXP240521C183000002024-05-20 2:08PM EDT18,300.00342.750.000.000.00-900.00%
NDXP240521C183500002024-05-20 10:13AM EDT18,350.00312.220.000.000.00-100.00%
NDXP240521C183750002024-05-09 3:45PM EDT18,375.0076.300.000.000.00-100.00%
NDXP240521C184000002024-05-20 2:08PM EDT18,400.00245.250.000.000.00-500.00%
NDXP240521C184100002024-05-14 3:51PM EDT18,410.00117.200.000.000.00--00.00%
NDXP240521C184250002024-05-17 2:23PM EDT18,425.0096.650.000.000.00-200.00%
NDXP240521C184500002024-05-20 10:51AM EDT18,450.00226.300.000.000.00-100.00%
NDXP240521C184750002024-05-20 11:54AM EDT18,475.00188.660.000.000.00-200.00%
NDXP240521C184800002024-05-20 2:55PM EDT18,480.00197.810.000.000.00-300.00%
NDXP240521C185000002024-05-20 3:56PM EDT18,500.00167.900.000.000.00-1300.00%
NDXP240521C185100002024-05-14 12:50PM EDT18,510.0045.200.000.000.00--00.00%
NDXP240521C185200002024-05-20 3:58PM EDT18,520.00151.030.000.000.00-900.00%
NDXP240521C185250002024-05-20 3:33PM EDT18,525.00168.260.000.000.00-300.00%
NDXP240521C185300002024-05-20 3:58PM EDT18,530.00142.250.000.000.00-900.00%
NDXP240521C185400002024-05-20 3:45PM EDT18,540.00147.650.000.000.00-900.00%
NDXP240521C185500002024-05-20 1:45PM EDT18,550.00134.900.000.000.00-400.00%
NDXP240521C185600002024-05-20 3:25PM EDT18,560.00137.650.000.000.00-300.00%
NDXP240521C185700002024-05-20 2:39PM EDT18,570.00121.250.000.000.00-400.00%
NDXP240521C185750002024-05-20 12:57PM EDT18,575.00140.340.000.000.00-3000.00%
NDXP240521C185800002024-05-20 12:45PM EDT18,580.00126.750.000.000.00-3800.00%
NDXP240521C185900002024-05-20 4:07PM EDT18,590.0092.470.000.000.00-400.00%
NDXP240521C186000002024-05-20 3:59PM EDT18,600.0087.220.000.000.00-1400.00%
NDXP240521C186100002024-05-20 3:25PM EDT18,610.0097.250.000.000.00-2100.00%
NDXP240521C186200002024-05-20 3:46PM EDT18,620.0078.840.000.000.00-900.00%
NDXP240521C186250002024-05-20 3:46PM EDT18,625.0075.750.000.000.00-2100.00%
NDXP240521C186300002024-05-20 3:57PM EDT18,630.0061.760.000.000.00-4500.00%
NDXP240521C186400002024-05-20 1:30PM EDT18,640.0065.550.000.000.00-300.00%
NDXP240521C186500002024-05-20 3:59PM EDT18,650.0056.150.000.000.00-8300.00%
NDXP240521C186600002024-05-20 3:59PM EDT18,660.0050.200.000.000.00-2100.00%
NDXP240521C186700002024-05-20 4:07PM EDT18,670.0040.800.000.000.00-14200.00%
NDXP240521C186750002024-05-20 4:04PM EDT18,675.0047.030.000.000.00-2800.03%
NDXP240521C186800002024-05-20 4:06PM EDT18,680.0036.350.000.000.00-10200.20%
NDXP240521C186900002024-05-20 3:57PM EDT18,690.0030.730.000.000.00-2500.39%
NDXP240521C187000002024-05-20 4:03PM EDT18,700.0035.770.000.000.00-12800.78%
NDXP240521C187100002024-05-20 4:08PM EDT18,710.0024.600.000.000.00-3400.78%
NDXP240521C187200002024-05-20 4:00PM EDT18,720.0028.350.000.000.00-1400.78%
NDXP240521C187250002024-05-20 4:06PM EDT18,725.0019.900.000.000.00-500.78%
NDXP240521C187400002024-05-20 4:03PM EDT18,740.0019.000.000.000.00-2401.56%
NDXP240521C187500002024-05-20 4:09PM EDT18,750.0012.600.000.000.00-21201.56%
NDXP240521C187600002024-05-20 4:07PM EDT18,760.0010.750.000.000.00-5801.56%
NDXP240521C187700002024-05-20 4:07PM EDT18,770.009.050.000.000.00-2501.56%
NDXP240521C187750002024-05-20 4:01PM EDT18,775.0011.600.000.000.00-5301.56%
NDXP240521C187800002024-05-20 3:36PM EDT18,780.0010.950.000.000.00-3401.56%
NDXP240521C188000002024-05-20 4:09PM EDT18,800.005.250.000.000.00-8903.13%
NDXP240521C188100002024-05-20 4:09PM EDT18,810.004.450.000.000.00-3703.13%
NDXP240521C188250002024-05-20 4:09PM EDT18,825.003.450.000.000.00-4803.13%
NDXP240521C188300002024-05-20 3:51PM EDT18,830.003.370.000.000.00-4203.13%
NDXP240521C188400002024-05-20 4:09PM EDT18,840.002.650.000.000.00-3203.13%
NDXP240521C188500002024-05-20 4:06PM EDT18,850.002.400.000.000.00-12803.13%
NDXP240521C188600002024-05-20 3:57PM EDT18,860.001.900.000.000.00-3803.13%
NDXP240521C188700002024-05-20 4:13PM EDT18,870.001.460.000.000.00-2303.13%
NDXP240521C188750002024-05-20 4:00PM EDT18,875.001.900.000.000.00-1803.13%
NDXP240521C188900002024-05-20 4:12PM EDT18,890.000.650.000.000.00-6603.13%
NDXP240521C189000002024-05-20 4:14PM EDT18,900.000.750.000.000.00-4703.13%
NDXP240521C189200002024-05-20 4:09PM EDT18,920.000.650.000.000.00-506.25%
NDXP240521C189250002024-05-20 4:03PM EDT18,925.000.800.000.000.00-18406.25%
NDXP240521C189300002024-05-20 4:02PM EDT18,930.000.920.000.000.00-1506.25%
NDXP240521C189500002024-05-20 3:59PM EDT18,950.000.650.000.000.00-22606.25%
NDXP240521C189750002024-05-20 10:49AM EDT18,975.001.400.000.000.00-4406.25%
NDXP240521C189900002024-05-20 4:13PM EDT18,990.000.230.000.000.00-1406.25%
NDXP240521C190000002024-05-20 3:56PM EDT19,000.000.420.000.000.00-2506.25%
NDXP240521C190250002024-05-20 3:59PM EDT19,025.000.450.000.000.00-13806.25%
NDXP240521C190500002024-05-20 4:04PM EDT19,050.000.500.000.000.00-10206.25%
NDXP240521C190750002024-05-20 1:38PM EDT19,075.000.440.000.000.00-2506.25%
NDXP240521C191000002024-05-20 4:03PM EDT19,100.000.450.000.000.00-10506.25%
NDXP240521C191250002024-05-20 4:14PM EDT19,125.000.180.000.000.00-1106.25%
NDXP240521C191500002024-05-20 3:45PM EDT19,150.000.200.000.000.00-1306.25%
NDXP240521C191750002024-05-20 1:38PM EDT19,175.000.380.000.000.00-5012.50%
NDXP240521C192250002024-05-20 12:43PM EDT19,225.000.450.000.000.00-4012.50%
NDXP240521C195250002024-05-14 9:43AM EDT19,525.000.550.000.000.00--012.50%
NDXP240521C196000002024-05-20 11:47AM EDT19,600.000.100.000.000.00-3012.50%
NDXP240521C197000002024-05-20 4:00PM EDT19,700.000.100.000.000.00-5012.50%
NDXP240521C199250002024-05-17 3:24PM EDT19,925.000.150.000.000.00-4025.00%
NDXP240521C199500002024-05-17 10:53AM EDT19,950.000.230.000.000.00-3025.00%
Putsfor21 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P140000002024-05-17 4:00PM EDT14,000.000.100.000.000.00-2050.00%
NDXP240521P154000002024-05-02 10:10AM EDT15,400.009.900.000.000.00--050.00%
NDXP240521P154250002024-04-29 9:37AM EDT15,425.009.150.000.000.00--050.00%
NDXP240521P155000002024-04-29 9:37AM EDT15,500.009.650.000.000.00--050.00%
NDXP240521P160000002024-05-16 3:45PM EDT16,000.000.050.000.000.00--050.00%
NDXP240521P160250002024-05-14 3:02PM EDT16,025.000.700.000.000.00-1050.00%
NDXP240521P161250002024-04-30 1:24PM EDT16,125.0024.470.000.000.00--050.00%
NDXP240521P161750002024-04-30 9:40AM EDT16,175.0020.600.000.000.00--050.00%
NDXP240521P162250002024-04-30 1:24PM EDT16,225.0028.720.000.000.00--050.00%
NDXP240521P162500002024-05-17 3:13PM EDT16,250.000.050.000.000.00-1050.00%
NDXP240521P164000002024-05-09 9:39AM EDT16,400.003.700.000.000.00-1050.00%
NDXP240521P164750002024-05-03 3:59PM EDT16,475.0010.500.000.000.00-1050.00%
NDXP240521P165000002024-05-20 4:03PM EDT16,500.000.100.000.000.00-1050.00%
NDXP240521P167000002024-05-20 2:45PM EDT16,700.000.100.000.000.00-2050.00%
NDXP240521P167250002024-05-10 11:16AM EDT16,725.003.950.000.000.00--025.00%
NDXP240521P167500002024-05-09 9:39AM EDT16,750.006.150.000.000.00-1025.00%
NDXP240521P168000002024-05-13 9:51AM EDT16,800.003.180.000.000.00-9025.00%
NDXP240521P168250002024-05-13 9:58AM EDT16,825.003.370.000.000.00-7025.00%
NDXP240521P168500002024-05-20 10:53AM EDT16,850.000.220.000.000.00-2025.00%
NDXP240521P168750002024-05-13 9:58AM EDT16,875.003.640.000.000.00-7025.00%
NDXP240521P169000002024-05-20 12:03PM EDT16,900.000.160.000.000.00-5025.00%
NDXP240521P169400002024-05-09 11:55AM EDT16,940.008.530.000.000.00-2025.00%
NDXP240521P169500002024-04-30 10:11AM EDT16,950.0076.850.000.000.00--025.00%
NDXP240521P169900002024-05-09 11:55AM EDT16,990.009.380.000.000.00-2025.00%
NDXP240521P170000002024-05-16 9:57AM EDT17,000.000.670.000.000.00-4025.00%
NDXP240521P170100002024-05-17 12:43PM EDT17,010.000.100.000.000.00-10025.00%
NDXP240521P170250002024-05-14 1:10PM EDT17,025.002.150.000.000.00-1025.00%
NDXP240521P170500002024-05-14 9:52AM EDT17,050.002.980.000.000.00-7025.00%
NDXP240521P170750002024-05-03 9:40AM EDT17,075.0051.000.000.000.00-1025.00%
NDXP240521P170800002024-05-10 12:57PM EDT17,080.007.110.000.000.00--025.00%
NDXP240521P171000002024-05-16 9:42AM EDT17,100.000.800.000.000.00-5025.00%
NDXP240521P171250002024-05-13 9:32AM EDT17,125.005.320.000.000.00-12025.00%
NDXP240521P171300002024-05-10 12:57PM EDT17,130.007.990.000.000.00--025.00%
NDXP240521P171400002024-05-15 10:54AM EDT17,140.001.220.000.000.00-2025.00%
NDXP240521P171500002024-05-13 9:32AM EDT17,150.005.590.000.000.00-27025.00%
NDXP240521P171600002024-05-15 1:16PM EDT17,160.001.040.000.000.00-1025.00%
NDXP240521P171750002024-05-13 9:32AM EDT17,175.006.140.000.000.00-35025.00%
NDXP240521P172000002024-05-20 9:42AM EDT17,200.000.220.000.000.00-2025.00%
NDXP240521P172100002024-05-15 2:08PM EDT17,210.001.150.000.000.00--025.00%
NDXP240521P172200002024-05-15 1:16PM EDT17,220.001.140.000.000.00-1025.00%
NDXP240521P172250002024-05-06 1:08PM EDT17,225.0037.430.000.000.00-1025.00%
NDXP240521P172500002024-05-15 9:44AM EDT17,250.001.250.000.000.00--025.00%
NDXP240521P172800002024-05-15 3:24PM EDT17,280.001.320.000.000.00--025.00%
NDXP240521P173000002024-05-08 2:49PM EDT17,300.0023.250.000.000.00-1025.00%
NDXP240521P173250002024-05-20 9:36AM EDT17,325.000.230.000.000.00-1025.00%
NDXP240521P173400002024-05-14 9:32AM EDT17,340.007.950.000.000.00--025.00%
NDXP240521P173500002024-05-20 9:36AM EDT17,350.000.230.000.000.00-1025.00%
NDXP240521P173600002024-05-14 9:31AM EDT17,360.008.570.000.000.00--025.00%
NDXP240521P173750002024-05-14 9:49AM EDT17,375.007.980.000.000.00-30025.00%
NDXP240521P173800002024-05-17 12:35PM EDT17,380.000.500.000.000.00-10025.00%
NDXP240521P173900002024-05-14 9:31AM EDT17,390.009.280.000.000.00--025.00%
NDXP240521P174000002024-05-20 9:31AM EDT17,400.000.050.000.000.00-3025.00%
NDXP240521P174250002024-05-15 10:54AM EDT17,425.002.170.000.000.00-1025.00%
NDXP240521P174300002024-05-14 2:16PM EDT17,430.006.000.000.000.00-1025.00%
NDXP240521P174500002024-05-20 10:46AM EDT17,450.000.200.000.000.00-3025.00%
NDXP240521P174900002024-05-16 9:41AM EDT17,490.001.370.000.000.00--025.00%
NDXP240521P175000002024-05-20 2:58PM EDT17,500.000.300.000.000.00-152025.00%
NDXP240521P175250002024-05-16 10:46AM EDT17,525.001.220.000.000.00--025.00%
NDXP240521P175500002024-05-17 3:59PM EDT17,550.000.340.000.000.00-4025.00%
NDXP240521P175700002024-05-15 12:15PM EDT17,570.003.100.000.000.00--025.00%
NDXP240521P175750002024-05-15 11:47AM EDT17,575.003.000.000.000.00-2025.00%
NDXP240521P176000002024-05-17 11:29AM EDT17,600.000.570.000.000.00-3025.00%
NDXP240521P176200002024-05-16 9:41AM EDT17,620.001.770.000.000.00--025.00%
NDXP240521P176250002024-05-13 2:14PM EDT17,625.0025.750.000.000.00-1025.00%
NDXP240521P176400002024-05-09 12:38PM EDT17,640.0050.150.000.000.00-2025.00%
NDXP240521P176750002024-05-09 12:38PM EDT17,675.0055.450.000.000.00-2025.00%
NDXP240521P177000002024-05-15 11:48AM EDT17,700.003.850.000.000.00--012.50%
NDXP240521P177250002024-05-20 10:36AM EDT17,725.000.400.000.000.00-8012.50%
NDXP240521P177500002024-05-17 1:59PM EDT17,750.000.550.000.000.00-3012.50%
NDXP240521P177750002024-05-15 10:13AM EDT17,775.007.350.000.000.00--012.50%
NDXP240521P178000002024-05-20 4:03PM EDT17,800.000.350.000.000.00-8012.50%
NDXP240521P178200002024-05-16 3:40PM EDT17,820.002.270.000.000.00-1012.50%
NDXP240521P178250002024-05-17 3:56PM EDT17,825.000.550.000.000.00-3012.50%
NDXP240521P178500002024-05-14 9:32AM EDT17,850.0051.000.000.000.00-1012.50%
NDXP240521P178600002024-05-20 11:19AM EDT17,860.000.350.000.000.00-4012.50%
NDXP240521P178700002024-05-15 9:44AM EDT17,870.0011.450.000.000.00-1012.50%
NDXP240521P178750002024-05-20 10:01AM EDT17,875.000.570.000.000.00-1012.50%
NDXP240521P178800002024-05-10 9:30AM EDT17,880.0075.000.000.000.00-1012.50%
NDXP240521P178900002024-05-14 1:37PM EDT17,890.0043.430.000.000.00--012.50%
NDXP240521P179000002024-05-20 10:40AM EDT17,900.000.580.000.000.00-4012.50%
NDXP240521P179100002024-05-14 1:37PM EDT17,910.0047.030.000.000.00--012.50%
NDXP240521P179200002024-05-14 1:37PM EDT17,920.0048.980.000.000.00--012.50%
NDXP240521P179250002024-05-16 4:10PM EDT17,925.002.550.000.000.00-54012.50%
NDXP240521P179400002024-05-10 2:57PM EDT17,940.0087.170.000.000.00-1012.50%
NDXP240521P179500002024-05-20 10:01AM EDT17,950.000.650.000.000.00-3012.50%
NDXP240521P179600002024-05-10 9:43AM EDT17,960.0079.480.000.000.00--012.50%
NDXP240521P179700002024-05-15 3:04PM EDT17,970.006.450.000.000.00--012.50%
NDXP240521P179750002024-05-20 10:31AM EDT17,975.000.580.000.000.00-3012.50%
NDXP240521P180000002024-05-20 3:46PM EDT18,000.000.350.000.000.00-14012.50%
NDXP240521P180200002024-05-16 9:42AM EDT18,020.004.850.000.000.00--012.50%
NDXP240521P180250002024-05-20 4:09PM EDT18,025.000.150.000.000.00-3012.50%
NDXP240521P180400002024-05-20 10:36AM EDT18,040.000.690.000.000.00-30012.50%
NDXP240521P180500002024-05-20 12:46PM EDT18,050.000.400.000.000.00-9012.50%
NDXP240521P180600002024-05-20 11:16AM EDT18,060.000.640.000.000.00-1012.50%
NDXP240521P180700002024-05-20 10:45AM EDT18,070.000.820.000.000.00-27012.50%
NDXP240521P180750002024-05-20 9:33AM EDT18,075.000.750.000.000.00-19012.50%
NDXP240521P180900002024-05-17 2:26PM EDT18,090.002.670.000.000.00-1012.50%
NDXP240521P181000002024-05-20 3:59PM EDT18,100.000.180.000.000.00-31012.50%
NDXP240521P181200002024-05-14 11:59AM EDT18,120.00105.100.000.000.00--012.50%
NDXP240521P181250002024-05-20 12:10PM EDT18,125.000.630.000.000.00-3012.50%
NDXP240521P181300002024-05-14 12:22PM EDT18,130.00113.400.000.000.00--012.50%
NDXP240521P181400002024-05-17 3:20PM EDT18,140.001.870.000.000.00-4012.50%
NDXP240521P181500002024-05-20 4:05PM EDT18,150.000.300.000.000.00-252012.50%
NDXP240521P181600002024-05-17 3:26PM EDT18,160.002.000.000.000.00-1012.50%
NDXP240521P181700002024-05-20 1:27PM EDT18,170.000.780.000.000.00-21012.50%
NDXP240521P181750002024-05-20 10:00AM EDT18,175.001.060.000.000.00-26012.50%
NDXP240521P181800002024-05-20 3:29PM EDT18,180.000.360.000.000.00-2012.50%
NDXP240521P181900002024-05-20 3:15PM EDT18,190.000.450.000.000.00-51012.50%
NDXP240521P182000002024-05-20 4:02PM EDT18,200.000.300.000.000.00-2706.25%
NDXP240521P182100002024-05-20 2:39PM EDT18,210.000.550.000.000.00-2206.25%
NDXP240521P182250002024-05-20 4:04PM EDT18,225.000.400.000.000.00-1406.25%
NDXP240521P182300002024-05-20 3:48PM EDT18,230.000.450.000.000.00-1206.25%
NDXP240521P182400002024-05-20 1:27PM EDT18,240.001.010.000.000.00-1906.25%
NDXP240521P182500002024-05-20 3:57PM EDT18,250.000.320.000.000.00-23306.25%
NDXP240521P182600002024-05-20 3:58PM EDT18,260.000.200.000.000.00-2306.25%
NDXP240521P182700002024-05-20 11:53AM EDT18,270.001.590.000.000.00-106.25%
NDXP240521P182750002024-05-20 3:24PM EDT18,275.000.650.000.000.00-106.25%
NDXP240521P182800002024-05-17 2:55PM EDT18,280.007.620.000.000.00-2306.25%
NDXP240521P183000002024-05-20 3:48PM EDT18,300.000.620.000.000.00-8006.25%
NDXP240521P183200002024-05-20 3:15PM EDT18,320.000.760.000.000.00-9306.25%
NDXP240521P183250002024-05-20 3:59PM EDT18,325.000.420.000.000.00-1106.25%
NDXP240521P183300002024-05-20 9:47AM EDT18,330.003.220.000.000.00-2706.25%
NDXP240521P183400002024-05-20 4:12PM EDT18,340.000.920.000.000.00-3706.25%
NDXP240521P183500002024-05-20 4:06PM EDT18,350.000.760.000.000.00-8906.25%
NDXP240521P183600002024-05-20 2:59PM EDT18,360.001.640.000.000.00-8306.25%
NDXP240521P183700002024-05-20 3:35PM EDT18,370.001.020.000.000.00-1606.25%
NDXP240521P183750002024-05-20 4:13PM EDT18,375.001.150.000.000.00-4506.25%
NDXP240521P183800002024-05-20 4:14PM EDT18,380.001.150.000.000.00-5006.25%
NDXP240521P183900002024-05-20 4:14PM EDT18,390.001.300.000.000.00-3606.25%
NDXP240521P184000002024-05-20 4:13PM EDT18,400.001.950.000.000.00-15906.25%
NDXP240521P184100002024-05-20 3:59PM EDT18,410.001.250.000.000.00-2506.25%
NDXP240521P184200002024-05-20 3:58PM EDT18,420.001.900.000.000.00-5106.25%
NDXP240521P184250002024-05-20 4:04PM EDT18,425.001.560.000.000.00-5206.25%
NDXP240521P184400002024-05-20 4:06PM EDT18,440.003.000.000.000.00-3006.25%
NDXP240521P184500002024-05-20 4:12PM EDT18,450.003.330.000.000.00-6803.13%
NDXP240521P184600002024-05-20 4:00PM EDT18,460.002.370.000.000.00-5703.13%
NDXP240521P184700002024-05-20 3:56PM EDT18,470.003.800.000.000.00-1603.13%
NDXP240521P184750002024-05-20 4:00PM EDT18,475.002.700.000.000.00-4003.13%
NDXP240521P184800002024-05-20 3:53PM EDT18,480.004.300.000.000.00-2503.13%
NDXP240521P184900002024-05-20 3:59PM EDT18,490.004.170.000.000.00-1703.13%
NDXP240521P185000002024-05-20 4:06PM EDT18,500.006.300.000.000.00-17503.13%
NDXP240521P185200002024-05-20 4:05PM EDT18,520.007.200.000.000.00-4303.13%
NDXP240521P185250002024-05-20 4:09PM EDT18,525.008.400.000.000.00-3003.13%
NDXP240521P185300002024-05-20 4:12PM EDT18,530.009.650.000.000.00-2103.13%
NDXP240521P185400002024-05-20 4:04PM EDT18,540.008.190.000.000.00-1503.13%
NDXP240521P185500002024-05-20 4:12PM EDT18,550.0012.350.000.000.00-5003.13%
NDXP240521P185600002024-05-20 4:04PM EDT18,560.0010.650.000.000.00-2503.13%
NDXP240521P185700002024-05-20 4:10PM EDT18,570.0015.250.000.000.00-1401.56%
NDXP240521P185750002024-05-20 4:04PM EDT18,575.0012.500.000.000.00-3801.56%
NDXP240521P185800002024-05-20 4:14PM EDT18,580.0017.350.000.000.00-14201.56%
NDXP240521P185900002024-05-20 4:04PM EDT18,590.0015.500.000.000.00-1701.56%
NDXP240521P186000002024-05-20 4:13PM EDT18,600.0022.200.000.000.00-5701.56%
NDXP240521P186100002024-05-20 3:57PM EDT18,610.0024.890.000.000.00-801.56%
NDXP240521P186250002024-05-20 4:02PM EDT18,625.0021.300.000.000.00-2600.78%
NDXP240521P186400002024-05-20 4:14PM EDT18,640.0035.220.000.000.00-2100.78%
NDXP240521P186500002024-05-20 4:11PM EDT18,650.0040.250.000.000.00-14800.39%
NDXP240521P186750002024-05-20 4:04PM EDT18,675.0040.400.000.000.00-1800.00%
NDXP240521P187000002024-05-20 4:02PM EDT18,700.0049.000.000.000.00-10100.00%
NDXP240521P187400002024-05-20 1:55PM EDT18,740.00102.000.000.000.00-100.00%
NDXP240521P187500002024-05-20 3:53PM EDT18,750.0094.900.000.000.00-900.00%
NDXP240521P187600002024-05-20 2:49PM EDT18,760.00102.250.000.000.00-200.00%
NDXP240521P188000002024-05-20 3:16PM EDT18,800.00123.300.000.000.00-100.00%
NDXP240521P188500002024-05-20 4:06PM EDT18,850.00184.500.000.000.00-2900.00%
NDXP240521P188750002024-05-20 1:27PM EDT18,875.00197.080.000.000.00-700.00%
NDXP240521P189000002024-05-20 1:19PM EDT18,900.00210.000.000.000.00-200.00%
NDXP240521P189500002024-05-20 4:06PM EDT18,950.00283.730.000.000.00-100.00%
NDXP240521P189750002024-05-20 2:08PM EDT18,975.00327.250.000.000.00-100.00%
NDXP240521P191750002024-05-20 2:08PM EDT19,175.00525.750.000.000.00-100.00%
NDXP240521P193000002024-05-16 10:22AM EDT19,300.00671.630.000.000.00--00.00%