NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:09PM EDT
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 | 2,305.60 | 2,335.10 | 0.00 | - | - | 1 | 51.31% |
| NDXP240524C16500000 | 2024-05-13 12:27PM EDT | 16,500.00 | 1,740.69 | 2,104.30 | 2,131.10 | 0.00 | - | 5 | 2 | 46.37% |
| NDXP240524C16900000 | 2024-05-07 11:33AM EDT | 16,900.00 | 1,295.05 | 1,708.30 | 1,737.40 | 0.00 | - | 2 | 0 | 40.42% |
| NDXP240524C17000000 | 2024-05-14 11:58AM EDT | 17,000.00 | 1,264.60 | 1,607.20 | 1,635.80 | 0.00 | - | 5 | 10 | 38.12% |
| NDXP240524C17010000 | 2024-05-14 11:58AM EDT | 17,010.00 | 1,254.77 | 1,599.00 | 1,628.10 | 0.00 | - | 5 | 10 | 38.46% |
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 17,100.00 | 480.54 | 1,511.30 | 1,529.00 | 0.00 | - | 2 | 27 | 34.58% |
| NDXP240524C17200000 | 2024-04-22 1:09PM EDT | 17,200.00 | 439.94 | 1,412.40 | 1,430.00 | 0.00 | - | 3 | 6 | 32.94% |
| NDXP240524C17225000 | 2024-04-19 11:10AM EDT | 17,225.00 | 488.97 | 1,388.10 | 1,405.90 | 0.00 | - | 1 | 1 | 32.68% |
| NDXP240524C17300000 | 2024-05-02 11:44AM EDT | 17,300.00 | 423.70 | 1,315.80 | 1,331.90 | 0.00 | - | - | 1 | 31.47% |
| NDXP240524C17325000 | 2024-05-13 3:41PM EDT | 17,325.00 | 929.48 | 1,293.20 | 1,309.00 | 0.00 | - | 10 | 10 | 31.44% |
| NDXP240524C17350000 | 2024-05-03 1:06PM EDT | 17,350.00 | 678.72 | 1,264.40 | 1,280.30 | 0.00 | - | 2 | 11 | 30.16% |
| NDXP240524C17375000 | 2024-05-10 9:47AM EDT | 17,375.00 | 899.30 | 1,240.70 | 1,257.40 | 0.00 | - | - | 1 | 30.14% |
| NDXP240524C17400000 | 2024-05-02 10:23AM EDT | 17,400.00 | 345.00 | 1,215.20 | 1,231.20 | 0.00 | - | 2 | 3 | 29.40% |
| NDXP240524C17500000 | 2024-05-07 3:56PM EDT | 17,500.00 | 707.50 | 1,117.30 | 1,134.80 | 0.00 | - | 2 | 10 | 28.19% |
| 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 | 1,058.50 | 1,074.00 | 0.00 | - | 4 | 2 | 26.85% |
| NDXP240524C17575000 | 2024-04-26 10:05AM EDT | 17,575.00 | 457.05 | 1,042.70 | 1,058.70 | 0.00 | - | 3 | 3 | 26.50% |
| NDXP240524C17600000 | 2024-05-06 10:43AM EDT | 17,600.00 | 571.80 | 1,019.60 | 1,035.20 | 0.00 | - | 1 | 1 | 26.29% |
| NDXP240524C17650000 | 2024-04-30 11:57AM EDT | 17,650.00 | 377.10 | 972.50 | 987.90 | 0.00 | - | - | 1 | 25.77% |
| 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 | 919.60 | 934.80 | 0.00 | - | 1 | 12 | 24.21% |
| NDXP240524C17750000 | 2024-05-14 9:45AM EDT | 17,750.00 | 571.26 | 877.80 | 892.50 | 0.00 | - | 1 | 2 | 24.49% |
| NDXP240524C17800000 | 2024-05-14 9:45AM EDT | 17,800.00 | 530.93 | 823.30 | 838.60 | 0.00 | - | 1 | 4 | 22.82% |
| NDXP240524C17825000 | 2024-05-10 1:53PM EDT | 17,825.00 | 457.41 | 803.80 | 819.00 | 0.00 | - | 1 | 4 | 23.15% |
| NDXP240524C17850000 | 2024-05-10 2:10PM EDT | 17,850.00 | 453.20 | 777.80 | 792.80 | 0.00 | - | 2 | 5 | 22.44% |
| NDXP240524C17870000 | 2024-05-08 10:29AM EDT | 17,870.00 | 429.27 | 756.90 | 771.20 | 0.00 | - | - | 1 | 21.77% |
| NDXP240524C17875000 | 2024-05-10 3:37PM EDT | 17,875.00 | 432.49 | 752.20 | 767.20 | 0.00 | - | 1 | 9 | 21.81% |
| NDXP240524C17900000 | 2024-05-15 9:50AM EDT | 17,900.00 | 549.33 | 732.30 | 748.40 | +21.26 | +4.03% | 1 | 18 | 22.18% |
| NDXP240524C17925000 | 2024-05-10 3:55PM EDT | 17,925.00 | 401.25 | 705.40 | 722.30 | 0.00 | - | 1 | 13 | 21.48% |
| NDXP240524C17940000 | 2024-05-07 3:52PM EDT | 17,940.00 | 381.55 | 691.60 | 708.10 | 0.00 | - | - | 1 | 21.26% |
| NDXP240524C17950000 | 2024-05-15 11:10AM EDT | 17,950.00 | 611.86 | 686.30 | 702.00 | +240.89 | +64.94% | 3 | 15 | 21.58% |
| NDXP240524C17960000 | 2024-05-14 9:32AM EDT | 17,960.00 | 390.19 | 674.50 | 690.50 | 0.00 | - | 2 | 2 | 21.15% |
| NDXP240524C17975000 | 2024-05-03 11:27AM EDT | 17,975.00 | 248.00 | 661.80 | 677.90 | 0.00 | - | 2 | 9 | 21.14% |
| NDXP240524C18000000 | 2024-05-15 1:18PM EDT | 18,000.00 | 610.80 | 637.20 | 653.40 | +237.71 | +63.71% | 4 | 103 | 20.64% |
| NDXP240524C18020000 | 2024-05-13 10:15AM EDT | 18,020.00 | 356.67 | 623.00 | 637.00 | 0.00 | - | 2 | 1 | 20.64% |
| NDXP240524C18025000 | 2024-05-15 1:18PM EDT | 18,025.00 | 588.80 | 615.30 | 631.20 | +266.26 | +82.55% | 1 | 12 | 20.42% |
| NDXP240524C18050000 | 2024-05-10 11:44AM EDT | 18,050.00 | 281.60 | 591.50 | 608.20 | 0.00 | - | 2 | 21 | 20.09% |
| NDXP240524C18070000 | 2024-05-13 10:16AM EDT | 18,070.00 | 323.86 | 573.90 | 588.10 | 0.00 | - | 2 | 1 | 19.61% |
| NDXP240524C18075000 | 2024-05-15 3:21PM EDT | 18,075.00 | 593.15 | 568.20 | 584.20 | +275.21 | +86.56% | 1 | 22 | 19.63% |
| NDXP240524C18080000 | 2024-05-07 3:58PM EDT | 18,080.00 | 292.45 | 568.90 | 585.90 | 0.00 | - | - | 1 | 20.31% |
| NDXP240524C18100000 | 2024-05-14 3:44PM EDT | 18,100.00 | 377.50 | 549.80 | 566.60 | 0.00 | - | 2 | 32 | 19.90% |
| NDXP240524C18110000 | 2024-05-15 10:47AM EDT | 18,110.00 | 455.45 | 540.10 | 555.10 | +158.20 | +53.22% | 1 | 1 | 19.49% |
| NDXP240524C18120000 | 2024-05-15 10:47AM EDT | 18,120.00 | 447.45 | 534.50 | 549.40 | +162.45 | +57.00% | 1 | 1 | 19.73% |
| NDXP240524C18125000 | 2024-05-10 1:36PM EDT | 18,125.00 | 256.22 | 527.90 | 543.10 | 0.00 | - | 1 | 12 | 19.46% |
| NDXP240524C18150000 | 2024-05-15 11:10AM EDT | 18,150.00 | 442.80 | 505.40 | 521.40 | +173.80 | +64.61% | 3 | 33 | 19.21% |
| NDXP240524C18160000 | 2024-05-10 10:26AM EDT | 18,160.00 | 247.85 | 496.80 | 511.40 | 0.00 | - | 3 | 18 | 18.96% |
| NDXP240524C18170000 | 2024-05-10 10:26AM EDT | 18,170.00 | 242.35 | 489.00 | 505.70 | 0.00 | - | 3 | 18 | 19.17% |
| NDXP240524C18175000 | 2024-05-14 1:37PM EDT | 18,175.00 | 263.00 | 483.40 | 498.80 | 0.00 | - | 2 | 5 | 18.84% |
| NDXP240524C18180000 | 2024-05-08 10:34AM EDT | 18,180.00 | 232.95 | 482.10 | 497.20 | 0.00 | - | - | 3 | 19.08% |
| NDXP240524C18190000 | 2024-05-13 3:47PM EDT | 18,190.00 | 247.30 | 471.70 | 486.60 | 0.00 | - | 2 | 0 | 18.76% |
| NDXP240524C18200000 | 2024-05-15 10:43AM EDT | 18,200.00 | 424.30 | 433.50 | 510.90 | +141.65 | +50.11% | 3 | 24 | 21.98% |
| NDXP240524C18210000 | 2024-05-06 11:08AM EDT | 18,210.00 | 197.80 | 455.80 | 471.20 | 0.00 | - | - | 1 | 18.72% |
| NDXP240524C18225000 | 2024-05-14 3:14PM EDT | 18,225.00 | 374.65 | 444.10 | 458.90 | +89.83 | +31.54% | 1 | 4 | 18.60% |
| NDXP240524C18250000 | 2024-05-15 9:31AM EDT | 18,250.00 | 364.85 | 424.20 | 440.10 | +92.85 | +34.14% | 4 | 23 | 18.55% |
| NDXP240524C18260000 | 2024-05-06 1:44PM EDT | 18,260.00 | 187.35 | 416.50 | 431.50 | 0.00 | - | 2 | 11 | 18.41% |
| NDXP240524C18270000 | 2024-05-03 9:45AM EDT | 18,270.00 | 149.50 | 406.20 | 424.80 | 0.00 | - | 2 | 1 | 18.46% |
| NDXP240524C18275000 | 2024-05-15 10:48AM EDT | 18,275.00 | 333.10 | 405.80 | 422.00 | +92.07 | +38.20% | 2 | 8 | 18.53% |
| NDXP240524C18280000 | 2024-05-06 9:49AM EDT | 18,280.00 | 256.76 | 401.20 | 417.30 | +86.35 | +50.67% | 1 | 0 | 18.42% |
| NDXP240524C18290000 | 2024-05-10 10:06AM EDT | 18,290.00 | 207.20 | 392.30 | 408.40 | 0.00 | - | 1 | 1 | 18.24% |
| NDXP240524C18300000 | 2024-05-15 2:48PM EDT | 18,300.00 | 390.80 | 388.50 | 395.60 | +164.68 | +72.83% | 121 | 121 | 17.69% |
| NDXP240524C18325000 | 2024-05-15 2:00PM EDT | 18,325.00 | 372.54 | 366.30 | 382.10 | +194.49 | +109.23% | 6 | 9 | 18.06% |
| NDXP240524C18350000 | 2024-05-15 1:47PM EDT | 18,350.00 | 342.00 | 353.10 | 360.60 | +181.15 | +112.62% | 1 | 4 | 17.64% |
| NDXP240524C18360000 | 2024-05-13 3:10PM EDT | 18,360.00 | 156.50 | 338.90 | 353.60 | 0.00 | - | 2 | 2 | 17.61% |
| NDXP240524C18370000 | 2024-05-14 2:14PM EDT | 18,370.00 | 178.00 | 334.70 | 349.90 | 0.00 | - | 4 | 3 | 17.87% |
| NDXP240524C18375000 | 2024-05-14 1:37PM EDT | 18,375.00 | 158.20 | 327.40 | 343.40 | 0.00 | - | 4 | 12 | 17.58% |
| NDXP240524C18380000 | 2024-05-13 1:21PM EDT | 18,380.00 | 153.50 | 324.60 | 339.70 | 0.00 | - | 1 | 1 | 17.54% |
| NDXP240524C18390000 | 2024-05-13 1:21PM EDT | 18,390.00 | 149.14 | 317.90 | 332.70 | 0.00 | - | 1 | 1 | 17.49% |
| NDXP240524C18400000 | 2024-05-14 2:04PM EDT | 18,400.00 | 280.64 | 316.90 | 322.70 | +129.44 | +85.61% | 3 | 6 | 17.18% |
| NDXP240524C18410000 | 2024-05-14 11:52AM EDT | 18,410.00 | 142.21 | 304.80 | 321.10 | 0.00 | - | 1 | 1 | 17.60% |
| NDXP240524C18425000 | 2024-05-14 12:48PM EDT | 18,425.00 | 128.58 | 283.20 | 323.20 | 0.00 | - | 3 | 5 | 18.58% |
| NDXP240524C18450000 | 2024-05-14 11:35AM EDT | 18,450.00 | 129.10 | 275.80 | 292.40 | 0.00 | - | 1 | 23 | 17.25% |
| NDXP240524C18460000 | 2024-05-10 3:49PM EDT | 18,460.00 | 106.15 | 271.80 | 286.70 | 0.00 | - | - | 20 | 17.28% |
| NDXP240524C18475000 | 2024-05-14 11:23AM EDT | 18,475.00 | 124.95 | 261.90 | 278.00 | 0.00 | - | 2 | 6 | 17.29% |
| NDXP240524C18500000 | 2024-05-15 1:35PM EDT | 18,500.00 | 238.65 | 251.70 | 256.40 | +94.65 | +65.73% | 30 | 42 | 16.69% |
| NDXP240524C18525000 | 2024-05-15 1:02PM EDT | 18,525.00 | 213.71 | 235.00 | 239.90 | +126.24 | +144.32% | 5 | 7 | 16.48% |
| NDXP240524C18550000 | 2024-05-15 11:53AM EDT | 18,550.00 | 179.50 | 220.60 | 224.90 | +150.95 | +528.72% | 7 | 4 | 16.36% |
| NDXP240524C18575000 | 2024-05-15 12:03PM EDT | 18,575.00 | 161.40 | 209.50 | 213.30 | +83.35 | +106.79% | 2 | 26 | 16.48% |
| NDXP240524C18600000 | 2024-05-15 1:47PM EDT | 18,600.00 | 186.55 | 195.20 | 199.10 | +82.15 | +78.69% | 83 | 19 | 16.35% |
| NDXP240524C18625000 | 2024-05-15 10:42AM EDT | 18,625.00 | 127.86 | 182.00 | 185.50 | +68.66 | +115.98% | 50 | 2 | 16.22% |
| NDXP240524C18650000 | 2024-05-15 3:42PM EDT | 18,650.00 | 175.21 | 171.00 | 174.50 | +118.51 | +209.01% | 33 | 5 | 16.27% |
| NDXP240524C18675000 | 2024-05-15 1:57PM EDT | 18,675.00 | 159.59 | 157.50 | 160.00 | +104.59 | +190.16% | 1 | 15 | 15.98% |
| NDXP240524C18700000 | 2024-05-15 2:48PM EDT | 18,700.00 | 148.20 | 145.00 | 147.90 | +72.45 | +95.64% | 141 | 143 | 15.85% |
| NDXP240524C18725000 | 2024-05-14 1:29PM EDT | 18,725.00 | 45.08 | 135.00 | 137.90 | 0.00 | - | 1 | 3 | 15.86% |
| NDXP240524C18750000 | 2024-05-15 3:24PM EDT | 18,750.00 | 135.00 | 124.10 | 126.90 | +94.52 | +233.50% | 19 | 45 | 15.73% |
| NDXP240524C18800000 | 2024-05-15 3:28PM EDT | 18,800.00 | 113.50 | 106.60 | 109.00 | +80.10 | +239.82% | 130 | 8 | 15.71% |
| NDXP240524C18825000 | 2024-05-15 2:06PM EDT | 18,825.00 | 102.03 | 98.80 | 101.50 | +71.04 | +229.24% | 5 | 0 | 15.76% |
| NDXP240524C18850000 | 2024-05-15 2:35PM EDT | 18,850.00 | 90.80 | 89.80 | 93.00 | +65.05 | +252.62% | 3 | 2 | 15.68% |
| NDXP240524C18875000 | 2024-05-14 2:33PM EDT | 18,875.00 | 34.23 | 81.40 | 84.10 | +4.98 | +17.03% | 2 | 17 | 15.52% |
| NDXP240524C18900000 | 2024-05-15 11:10AM EDT | 18,900.00 | 52.98 | 74.80 | 77.00 | +31.45 | +146.08% | 3 | 6 | 15.48% |
| NDXP240524C18925000 | 2024-05-15 3:29PM EDT | 18,925.00 | 72.34 | 68.00 | 70.20 | +55.14 | +320.58% | 3 | 1 | 15.43% |
| NDXP240524C18950000 | 2024-05-15 2:16PM EDT | 18,950.00 | 65.38 | 62.10 | 64.20 | +39.55 | +153.12% | 1 | 9 | 15.42% |
| NDXP240524C18975000 | 2024-05-14 2:33PM EDT | 18,975.00 | 18.25 | 55.40 | 57.70 | 0.00 | - | 1 | 3 | 15.30% |
| NDXP240524C19000000 | 2024-05-15 11:46AM EDT | 19,000.00 | 36.45 | 50.00 | 52.00 | +23.00 | +171.00% | 3 | 24 | 15.23% |
| NDXP240524C19025000 | 2024-05-15 11:46AM EDT | 19,025.00 | 32.75 | 44.60 | 47.00 | +18.15 | +124.32% | 3 | 11 | 15.19% |
| NDXP240524C19050000 | 2024-05-09 3:16PM EDT | 19,050.00 | 10.79 | 40.80 | 42.60 | 0.00 | - | 1 | 0 | 15.18% |
| NDXP240524C19075000 | 2024-04-19 10:20AM EDT | 19,075.00 | 16.45 | 36.70 | 38.20 | 0.00 | - | 1 | 0 | 15.12% |
| NDXP240524C19100000 | 2024-05-15 3:42PM EDT | 19,100.00 | 34.95 | 32.50 | 34.10 | +25.70 | +277.84% | 22 | 7 | 15.06% |
| NDXP240524C19125000 | 2024-04-18 9:38AM EDT | 19,125.00 | 23.70 | 28.90 | 30.60 | 0.00 | - | - | 0 | 15.03% |
| NDXP240524C19175000 | 2024-04-19 12:42PM EDT | 19,175.00 | 8.35 | 23.60 | 25.20 | 0.00 | - | 1 | 1 | 15.11% |
| NDXP240524C19250000 | 2024-05-15 9:35AM EDT | 19,250.00 | 7.35 | 16.80 | 17.80 | +3.31 | +81.93% | 1 | 11 | 15.05% |
| NDXP240524C19275000 | 2024-05-14 10:14AM EDT | 19,275.00 | 16.20 | 15.10 | 16.10 | +12.50 | +337.84% | 1 | 12 | 15.10% |
| NDXP240524C19300000 | 2024-04-17 2:41PM EDT | 19,300.00 | 14.50 | 13.50 | 14.50 | -7.25 | -33.33% | 1 | 0 | 15.14% |
| NDXP240524C19325000 | 2024-05-15 10:30AM EDT | 19,325.00 | 5.10 | 12.10 | 13.10 | +1.94 | +61.39% | 7 | 8 | 15.19% |
| NDXP240524C19350000 | 2024-05-15 12:18PM EDT | 19,350.00 | 7.29 | 10.60 | 11.70 | +2.91 | +66.44% | 10 | 12 | 15.21% |
| NDXP240524C19375000 | 2024-05-15 11:14AM EDT | 19,375.00 | 5.90 | 9.60 | 10.60 | +1.20 | +25.53% | 5 | 20 | 15.28% |
| NDXP240524C19400000 | 2024-05-15 11:44AM EDT | 19,400.00 | 5.97 | 8.60 | 9.70 | +4.07 | +214.21% | 17 | 31 | 15.38% |
| NDXP240524C19425000 | 2024-05-15 11:10AM EDT | 19,425.00 | 5.50 | 7.90 | 8.90 | +3.00 | +120.00% | 5 | 32 | 15.48% |
| NDXP240524C19450000 | 2024-05-15 3:27PM EDT | 19,450.00 | 7.86 | 7.20 | 8.20 | +1.46 | +22.81% | 66 | 1 | 15.60% |
| NDXP240524C19500000 | 2024-05-15 2:24PM EDT | 19,500.00 | 6.47 | 6.00 | 7.00 | +4.76 | +278.36% | 5 | 48 | 15.85% |
| NDXP240524C19525000 | 2024-05-03 12:24PM EDT | 19,525.00 | 2.43 | 5.50 | 6.40 | 0.00 | - | 1 | 8 | 15.95% |
| NDXP240524C19550000 | 2024-05-15 10:30AM EDT | 19,550.00 | 3.27 | 5.10 | 5.90 | +1.85 | +130.28% | 106 | 22 | 16.06% |
| NDXP240524C19600000 | 2024-05-15 2:00PM EDT | 19,600.00 | 4.20 | 4.30 | 5.00 | +3.02 | +255.93% | 69 | 39 | 16.29% |
| NDXP240524C19650000 | 2024-05-15 1:47PM EDT | 19,650.00 | 3.30 | 3.80 | 4.50 | +2.40 | +266.67% | 2 | 3 | 16.66% |
| NDXP240524C19675000 | 2024-04-29 2:55PM EDT | 19,675.00 | 3.43 | 3.50 | 4.10 | 0.00 | - | 2 | 2 | 16.74% |
| NDXP240524C19700000 | 2024-05-15 1:17PM EDT | 19,700.00 | 2.73 | 3.20 | 3.80 | -1.27 | -31.75% | 6 | 8 | 16.86% |
| NDXP240524C19750000 | 2024-05-15 1:47PM EDT | 19,750.00 | 2.55 | 2.85 | 3.50 | +0.20 | +8.51% | 1 | 1 | 17.27% |
| NDXP240524C19800000 | 2024-04-05 1:29PM EDT | 19,800.00 | 42.40 | 0.80 | 1.80 | 0.00 | - | 1 | 3 | 16.34% |
| NDXP240524C19900000 | 2024-04-19 10:10AM EDT | 19,900.00 | 2.60 | 1.75 | 2.45 | 0.00 | - | 1 | 0 | 18.19% |
| NDXP240524C20000000 | 2024-05-15 3:33PM EDT | 20,000.00 | 1.45 | 1.25 | 2.10 | +0.65 | +81.25% | 4 | 4 | 18.96% |
| NDXP240524C20200000 | 2024-05-15 3:33PM EDT | 20,200.00 | 1.00 | 0.70 | 1.45 | +0.05 | +5.26% | 2 | 1 | 20.27% |
| NDXP240524C20275000 | 2024-04-29 2:55PM EDT | 20,275.00 | 0.95 | 0.55 | 1.25 | 0.00 | - | - | 2 | 20.71% |
| 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 | 0.15 | 0.95 | 0.00 | - | - | 2 | 24.08% |
| NDXP240524C20725000 | 2024-04-01 9:43AM EDT | 20,725.00 | 14.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 23.99% |
| NDXP240524C20750000 | 2024-05-01 3:45PM EDT | 20,750.00 | 0.66 | 0.10 | 0.90 | 0.00 | - | 1 | 1 | 24.68% |
| NDXP240524C20825000 | 2024-04-01 9:43AM EDT | 20,825.00 | 12.80 | 0.00 | 0.70 | 0.00 | - | - | 2 | 24.77% |
| NDXP240524C21575000 | 2024-04-12 3:26PM EDT | 21,575.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 6 | 6 | 31.17% |
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 | 0.80 | -0.50 | -64.94% | 1 | 9 | 55.40% |
| NDXP240524P14100000 | 2024-04-24 9:30AM EDT | 14,100.00 | 9.70 | 0.00 | 0.80 | 0.00 | - | - | 1 | 54.10% |
| NDXP240524P14200000 | 2024-05-07 9:41AM EDT | 14,200.00 | 1.70 | 0.00 | 0.85 | 0.00 | - | - | 1 | 53.09% |
| NDXP240524P14600000 | 2024-04-25 9:56AM EDT | 14,600.00 | 15.00 | 0.10 | 0.95 | 0.00 | - | - | 1 | 51.56% |
| NDXP240524P14700000 | 2024-05-15 12:10PM EDT | 14,700.00 | 1.00 | 0.15 | 0.95 | -12.80 | -92.75% | 1 | 1 | 50.23% |
| NDXP240524P14800000 | 2024-04-25 2:55PM EDT | 14,800.00 | 14.55 | 0.20 | 1.10 | 0.00 | - | - | 1 | 49.59% |
| NDXP240524P14850000 | 2024-05-01 11:16AM EDT | 14,850.00 | 8.30 | 0.25 | 1.00 | 0.00 | - | - | 1 | 48.47% |
| NDXP240524P14900000 | 2024-04-24 10:41AM EDT | 14,900.00 | 13.80 | 0.25 | 1.05 | 0.00 | - | - | 5 | 48.04% |
| NDXP240524P14925000 | 2024-04-30 9:34AM EDT | 14,925.00 | 7.32 | 0.25 | 1.00 | 0.00 | - | - | 1 | 47.48% |
| NDXP240524P15000000 | 2024-04-30 9:34AM EDT | 15,000.00 | 7.78 | 0.30 | 1.05 | 0.00 | - | 1 | 23 | 46.71% |
| NDXP240524P15025000 | 2024-04-25 1:52PM EDT | 15,025.00 | 16.83 | 0.30 | 1.05 | 0.00 | - | - | 11 | 46.38% |
| NDXP240524P15050000 | 2024-04-26 11:05AM EDT | 15,050.00 | 11.64 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 46.05% |
| NDXP240524P15075000 | 2024-04-26 11:05AM EDT | 15,075.00 | 11.86 | 0.30 | 1.10 | 0.00 | - | 1 | 1 | 45.93% |
| NDXP240524P15200000 | 2024-05-03 1:29PM EDT | 15,200.00 | 4.14 | 0.40 | 1.15 | 0.00 | - | 2 | 10 | 44.47% |
| NDXP240524P15225000 | 2024-04-24 12:14PM EDT | 15,225.00 | 20.55 | 0.45 | 1.15 | 0.00 | - | - | 1 | 44.14% |
| NDXP240524P15375000 | 2024-04-29 2:55PM EDT | 15,375.00 | 11.22 | 0.50 | 1.25 | 0.00 | - | - | 2 | 42.53% |
| NDXP240524P15400000 | 2024-05-15 10:54AM EDT | 15,400.00 | 1.05 | 0.55 | 1.25 | -3.79 | -78.31% | 1 | 1 | 42.20% |
| NDXP240524P15450000 | 2024-04-30 12:44PM EDT | 15,450.00 | 14.75 | 0.60 | 1.30 | 0.00 | - | 1 | 0 | 41.71% |
| NDXP240524P15500000 | 2024-05-01 11:35AM EDT | 15,500.00 | 17.30 | 0.70 | 1.35 | 0.00 | - | 1 | 1 | 41.21% |
| NDXP240524P15525000 | 2024-04-24 12:14PM EDT | 15,525.00 | 27.90 | 0.60 | 1.35 | 0.00 | - | - | 1 | 40.88% |
| NDXP240524P15600000 | 2024-05-10 3:41PM EDT | 15,600.00 | 2.60 | 0.65 | 1.40 | 0.00 | - | 1 | 2 | 40.04% |
| NDXP240524P15700000 | 2024-05-10 1:37PM EDT | 15,700.00 | 2.65 | 0.70 | 1.45 | 0.00 | - | 1 | 3 | 38.86% |
| NDXP240524P15750000 | 2024-05-03 10:33AM EDT | 15,750.00 | 8.20 | 0.75 | 1.50 | 0.00 | - | 1 | 0 | 38.34% |
| NDXP240524P15775000 | 2024-05-10 2:55PM EDT | 15,775.00 | 3.02 | 0.80 | 1.50 | 0.00 | - | 2 | 5 | 38.01% |
| NDXP240524P15800000 | 2024-05-13 2:34PM EDT | 15,800.00 | 2.11 | 0.85 | 1.55 | 0.00 | - | 4 | 48 | 37.81% |
| NDXP240524P15825000 | 2024-05-14 12:48PM EDT | 15,825.00 | 1.85 | 0.80 | 1.55 | 0.00 | - | 7 | 41 | 37.48% |
| NDXP240524P15850000 | 2024-05-14 12:48PM EDT | 15,850.00 | 1.92 | 0.85 | 1.60 | 0.00 | - | 7 | 3 | 37.28% |
| NDXP240524P15900000 | 2024-05-13 2:08PM EDT | 15,900.00 | 2.41 | 0.90 | 1.65 | 0.00 | - | 11 | 0 | 36.74% |
| NDXP240524P15975000 | 2024-04-29 2:55PM EDT | 15,975.00 | 22.24 | 0.95 | 1.70 | 0.00 | - | - | 2 | 35.86% |
| NDXP240524P16050000 | 2024-05-06 3:01PM EDT | 16,050.00 | 7.20 | 0.95 | 1.80 | 0.00 | - | - | 1 | 35.09% |
| NDXP240524P16075000 | 2024-05-06 3:01PM EDT | 16,075.00 | 7.40 | 1.05 | 1.80 | 0.00 | - | - | 1 | 34.76% |
| NDXP240524P16100000 | 2024-05-10 1:37PM EDT | 16,100.00 | 3.84 | 1.00 | 1.85 | 0.00 | - | 12 | 2 | 34.53% |
| NDXP240524P16175000 | 2024-05-14 3:36PM EDT | 16,175.00 | 2.32 | 1.05 | 1.95 | 0.00 | - | 2 | 2 | 33.74% |
| NDXP240524P16200000 | 2024-05-14 10:27AM EDT | 16,200.00 | 2.47 | 1.15 | 1.95 | 0.00 | - | 1 | 3 | 33.41% |
| NDXP240524P16225000 | 2024-05-14 10:27AM EDT | 16,225.00 | 2.55 | 1.10 | 1.95 | 0.00 | - | 1 | 1 | 33.07% |
| NDXP240524P16250000 | 2024-05-09 3:16PM EDT | 16,250.00 | 6.20 | 1.20 | 2.05 | 0.00 | - | 1 | 5 | 32.93% |
| NDXP240524P16275000 | 2024-05-14 3:36PM EDT | 16,275.00 | 2.57 | 1.15 | 2.10 | 0.00 | - | 2 | 2 | 32.68% |
| NDXP240524P16300000 | 2024-05-15 9:36AM EDT | 16,300.00 | 2.10 | 1.25 | 2.10 | -1.55 | -42.47% | 1 | 9 | 32.35% |
| NDXP240524P16325000 | 2024-05-09 9:42AM EDT | 16,325.00 | 7.05 | 1.30 | 2.15 | 0.00 | - | 1 | 1 | 32.10% |
| NDXP240524P16350000 | 2024-05-13 10:46AM EDT | 16,350.00 | 4.23 | 1.25 | 2.15 | 0.00 | - | 72 | 72 | 31.77% |
| NDXP240524P16375000 | 2024-05-14 2:10PM EDT | 16,375.00 | 2.98 | 1.35 | 2.20 | 0.00 | - | 2 | 5 | 31.52% |
| NDXP240524P16400000 | 2024-05-13 3:29PM EDT | 16,400.00 | 4.13 | 1.40 | 2.25 | 0.00 | - | 120 | 76 | 31.26% |
| NDXP240524P16425000 | 2024-05-09 9:42AM EDT | 16,425.00 | 8.05 | 1.45 | 2.30 | 0.00 | - | 1 | 1 | 31.01% |
| NDXP240524P16450000 | 2024-05-13 12:21PM EDT | 16,450.00 | 4.27 | 1.50 | 2.30 | 0.00 | - | 36 | 30 | 30.67% |
| NDXP240524P16475000 | 2024-05-07 11:21AM EDT | 16,475.00 | 11.20 | 1.50 | 2.35 | 0.00 | - | 1 | 2 | 30.41% |
| NDXP240524P16500000 | 2024-05-14 2:56PM EDT | 16,500.00 | 3.13 | 1.55 | 2.40 | 0.00 | - | 34 | 76 | 30.15% |
| NDXP240524P16525000 | 2024-05-14 2:10PM EDT | 16,525.00 | 3.23 | 1.65 | 2.45 | 0.00 | - | 2 | 7 | 29.89% |
| NDXP240524P16550000 | 2024-05-15 9:47AM EDT | 16,550.00 | 2.35 | 1.65 | 2.50 | -1.85 | -44.05% | 6 | 18 | 29.62% |
| NDXP240524P16575000 | 2024-05-01 1:43PM EDT | 16,575.00 | 101.50 | 1.75 | 2.60 | 0.00 | - | 1 | 3 | 29.43% |
| NDXP240524P16580000 | 2024-05-13 10:08AM EDT | 16,580.00 | 5.90 | 1.70 | 2.55 | 0.00 | - | 2 | 2 | 29.29% |
| NDXP240524P16600000 | 2024-05-15 1:06PM EDT | 16,600.00 | 2.27 | 1.75 | 2.60 | -2.24 | -49.67% | 2 | 14 | 29.09% |
| NDXP240524P16610000 | 2024-05-13 10:08AM EDT | 16,610.00 | 6.10 | 1.85 | 2.70 | 0.00 | - | 2 | 2 | 29.09% |
| NDXP240524P16625000 | 2024-05-09 10:52AM EDT | 16,625.00 | 9.85 | 1.80 | 2.65 | 0.00 | - | 1 | 2 | 28.82% |
| NDXP240524P16630000 | 2024-05-15 9:54AM EDT | 16,630.00 | 2.56 | 1.85 | 2.65 | -8.89 | -77.64% | 6 | 6 | 28.75% |
| NDXP240524P16650000 | 2024-05-13 3:31PM EDT | 16,650.00 | 5.85 | 1.90 | 2.75 | 0.00 | - | 10 | 9 | 28.61% |
| NDXP240524P16660000 | 2024-05-08 3:25PM EDT | 16,660.00 | 11.50 | 1.90 | 2.70 | 0.00 | - | - | 1 | 28.40% |
| NDXP240524P16675000 | 2024-05-13 3:44PM EDT | 16,675.00 | 6.01 | 1.90 | 2.75 | 0.00 | - | 50 | 59 | 28.27% |
| NDXP240524P16700000 | 2024-05-14 2:56PM EDT | 16,700.00 | 4.12 | 2.00 | 2.80 | 0.00 | - | 30 | 26 | 27.99% |
| NDXP240524P16725000 | 2024-05-15 11:59AM EDT | 16,725.00 | 2.72 | 2.05 | 2.90 | -3.77 | -58.09% | 1 | 55 | 27.77% |
| NDXP240524P16740000 | 2024-05-09 3:47PM EDT | 16,740.00 | 11.68 | 2.10 | 2.95 | 0.00 | - | 1 | 1 | 27.63% |
| NDXP240524P16750000 | 2024-05-15 11:59AM EDT | 16,750.00 | 2.83 | 2.10 | 2.95 | -3.02 | -51.62% | 1 | 18 | 27.49% |
| NDXP240524P16775000 | 2024-05-07 12:09PM EDT | 16,775.00 | 17.15 | 2.15 | 3.00 | 0.00 | - | 1 | 2 | 27.20% |
| NDXP240524P16800000 | 2024-05-13 4:03PM EDT | 16,800.00 | 7.35 | 2.25 | 3.10 | 0.00 | - | 3 | 8 | 26.97% |
| NDXP240524P16825000 | 2024-05-03 11:42AM EDT | 16,825.00 | 3.32 | 2.35 | 3.20 | -37.98 | -91.96% | 3 | 6 | 26.74% |
| NDXP240524P16850000 | 2024-05-15 9:59AM EDT | 16,850.00 | 3.47 | 2.40 | 3.30 | -8.66 | -71.39% | 10 | 24 | 26.50% |
| NDXP240524P16875000 | 2024-05-13 12:31PM EDT | 16,875.00 | 8.50 | 2.50 | 3.40 | 0.00 | - | 5 | 8 | 26.26% |
| NDXP240524P16900000 | 2024-05-15 12:18PM EDT | 16,900.00 | 3.51 | 2.55 | 3.40 | -3.99 | -53.20% | 2 | 41 | 25.91% |
| NDXP240524P16925000 | 2024-05-14 10:24AM EDT | 16,925.00 | 7.55 | 2.65 | 3.50 | 0.00 | - | 1 | 54 | 25.66% |
| NDXP240524P16930000 | 2024-05-15 10:16AM EDT | 16,930.00 | 3.94 | 2.75 | 3.50 | -16.41 | -80.64% | 6 | 6 | 25.59% |
| NDXP240524P16950000 | 2024-05-14 10:24AM EDT | 16,950.00 | 7.95 | 2.85 | 3.60 | 0.00 | - | 1 | 59 | 25.41% |
| NDXP240524P16975000 | 2024-05-13 3:45PM EDT | 16,975.00 | 10.50 | 2.95 | 3.80 | 0.00 | - | 52 | 55 | 25.24% |
| NDXP240524P17000000 | 2024-05-15 2:08PM EDT | 17,000.00 | 3.23 | 2.95 | 3.80 | -3.57 | -52.50% | 4 | 79 | 24.89% |
| NDXP240524P17025000 | 2024-05-10 11:22AM EDT | 17,025.00 | 17.20 | 3.10 | 3.90 | 0.00 | - | 1 | 2 | 24.63% |
| NDXP240524P17050000 | 2024-05-15 3:27PM EDT | 17,050.00 | 3.57 | 3.10 | 4.10 | -35.43 | -90.85% | 6 | 6 | 24.45% |
| NDXP240524P17060000 | 2024-05-03 10:39AM EDT | 17,060.00 | 71.10 | 3.30 | 4.20 | 0.00 | - | 1 | 1 | 24.39% |
| NDXP240524P17075000 | 2024-05-10 10:06AM EDT | 17,075.00 | 15.85 | 3.30 | 4.20 | 0.00 | - | 3 | 1 | 24.17% |
| NDXP240524P17100000 | 2024-05-14 11:30AM EDT | 17,100.00 | 5.40 | 3.40 | 4.30 | -3.90 | -41.94% | 1 | 3 | 23.90% |
| NDXP240524P17125000 | 2024-05-03 3:36PM EDT | 17,125.00 | 66.82 | 3.50 | 4.40 | 0.00 | - | 3 | 3 | 23.62% |
| NDXP240524P17150000 | 2024-05-15 2:26PM EDT | 17,150.00 | 4.45 | 3.60 | 4.60 | -4.65 | -51.10% | 5 | 13 | 23.41% |
| NDXP240524P17175000 | 2024-05-09 11:02AM EDT | 17,175.00 | 27.35 | 3.90 | 4.80 | 0.00 | - | 3 | 2 | 23.20% |
| NDXP240524P17200000 | 2024-05-13 4:03PM EDT | 17,200.00 | 17.55 | 3.90 | 4.90 | 0.00 | - | 2 | 8 | 22.90% |
| NDXP240524P17210000 | 2024-05-09 10:09AM EDT | 17,210.00 | 34.90 | 4.10 | 5.00 | 0.00 | - | 1 | 1 | 22.83% |
| NDXP240524P17220000 | 2024-05-08 4:00PM EDT | 17,220.00 | 37.07 | 4.20 | 5.10 | 0.00 | - | - | 2 | 22.75% |
| NDXP240524P17225000 | 2024-05-10 11:41AM EDT | 17,225.00 | 27.80 | 4.10 | 5.10 | 0.00 | - | 1 | 2 | 22.68% |
| NDXP240524P17230000 | 2024-05-09 10:09AM EDT | 17,230.00 | 36.60 | 4.20 | 5.10 | 0.00 | - | 2 | 2 | 22.60% |
| NDXP240524P17250000 | 2024-05-14 4:01PM EDT | 17,250.00 | 12.25 | 4.30 | 5.20 | 0.00 | - | 2 | 4 | 22.38% |
| NDXP240524P17270000 | 2024-05-09 3:14PM EDT | 17,270.00 | 33.65 | 4.50 | 5.40 | 0.00 | - | 2 | 1 | 22.21% |
| NDXP240524P17275000 | 2024-05-09 3:58PM EDT | 17,275.00 | 34.48 | 4.60 | 5.50 | 0.00 | - | 5 | 5 | 22.20% |
| NDXP240524P17300000 | 2024-05-15 9:38AM EDT | 17,300.00 | 8.25 | 4.80 | 5.70 | -5.44 | -39.74% | 10 | 22 | 21.96% |
| NDXP240524P17320000 | 2024-05-09 10:12AM EDT | 17,320.00 | 44.10 | 4.80 | 5.90 | 0.00 | - | 3 | 3 | 21.78% |
| NDXP240524P17325000 | 2024-05-15 9:30AM EDT | 17,325.00 | 8.53 | 4.80 | 5.80 | -23.17 | -73.09% | 1 | 6 | 21.64% |
| NDXP240524P17350000 | 2024-05-15 9:30AM EDT | 17,350.00 | 9.28 | 5.10 | 6.00 | -19.06 | -67.25% | 1 | 3 | 21.39% |
| NDXP240524P17360000 | 2024-05-09 10:12AM EDT | 17,360.00 | 48.30 | 5.20 | 6.10 | 0.00 | - | 2 | 2 | 21.29% |
| NDXP240524P17370000 | 2024-05-15 9:38AM EDT | 17,370.00 | 9.85 | 5.20 | 6.30 | -16.85 | -63.11% | 10 | 10 | 21.25% |
| NDXP240524P17390000 | 2024-05-08 10:29AM EDT | 17,390.00 | 54.25 | 5.50 | 6.60 | 0.00 | - | - | 1 | 21.11% |
| NDXP240524P17400000 | 2024-05-15 11:32AM EDT | 17,400.00 | 8.07 | 5.60 | 6.60 | -9.84 | -54.94% | 12 | 15 | 20.96% |
| NDXP240524P17425000 | 2024-05-08 10:29AM EDT | 17,425.00 | 58.60 | 5.70 | 6.80 | 0.00 | - | - | 1 | 20.69% |
| NDXP240524P17450000 | 2024-05-15 11:32AM EDT | 17,450.00 | 8.93 | 6.20 | 7.20 | -29.15 | -76.55% | 2 | 10 | 20.50% |
| NDXP240524P17470000 | 2024-05-13 9:47AM EDT | 17,470.00 | 41.03 | 6.40 | 7.40 | 0.00 | - | 1 | 0 | 20.29% |
| NDXP240524P17475000 | 2024-05-14 1:29PM EDT | 17,475.00 | 27.50 | 6.40 | 7.50 | 0.00 | - | 1 | 3 | 20.26% |
| NDXP240524P17480000 | 2024-05-13 9:47AM EDT | 17,480.00 | 42.08 | 6.50 | 7.50 | 0.00 | - | 1 | 0 | 20.18% |
| NDXP240524P17500000 | 2024-05-15 2:08PM EDT | 17,500.00 | 7.57 | 6.70 | 7.80 | -21.93 | -74.34% | 23 | 15 | 20.01% |
| NDXP240524P17510000 | 2024-05-07 9:59AM EDT | 17,510.00 | 84.60 | 6.80 | 8.00 | 0.00 | - | - | 3 | 19.94% |
| NDXP240524P17520000 | 2024-05-15 12:06PM EDT | 17,520.00 | 10.68 | 7.00 | 8.10 | -51.62 | -82.86% | 1 | 1 | 19.83% |
| NDXP240524P17525000 | 2024-05-15 12:06PM EDT | 17,525.00 | 10.83 | 7.20 | 8.30 | -52.17 | -82.81% | 2 | 13 | 19.84% |
| NDXP240524P17540000 | 2024-05-15 10:32AM EDT | 17,540.00 | 13.05 | 7.40 | 8.40 | -66.30 | -83.55% | 20 | 20 | 19.64% |
| NDXP240524P17550000 | 2024-05-15 10:32AM EDT | 17,550.00 | 13.45 | 7.60 | 8.70 | -34.83 | -72.14% | 30 | 47 | 19.61% |
| NDXP240524P17575000 | 2024-05-06 9:52AM EDT | 17,575.00 | 10.35 | 7.90 | 9.00 | -114.95 | -91.74% | 1 | 9 | 19.33% |
| NDXP240524P17600000 | 2024-05-15 3:27PM EDT | 17,600.00 | 8.83 | 8.60 | 9.50 | -66.17 | -88.23% | 13 | 4 | 19.13% |
| NDXP240524P17625000 | 2024-05-01 3:18PM EDT | 17,625.00 | 295.50 | 8.90 | 10.10 | 0.00 | - | 1 | 1 | 18.95% |
| NDXP240524P17630000 | 2024-05-03 10:00AM EDT | 17,630.00 | 177.80 | 9.00 | 10.20 | 0.00 | - | 1 | 1 | 18.90% |
| NDXP240524P17650000 | 2024-05-15 11:32AM EDT | 17,650.00 | 14.68 | 9.50 | 10.70 | -20.34 | -58.08% | 1 | 5 | 18.75% |
| NDXP240524P17675000 | 2024-05-13 12:42PM EDT | 17,675.00 | 11.47 | 10.10 | 11.30 | -48.40 | -80.84% | 1 | 2 | 18.54% |
| NDXP240524P17700000 | 2024-05-15 2:53PM EDT | 17,700.00 | 12.50 | 10.80 | 12.00 | -45.30 | -78.37% | 4 | 10 | 18.35% |
| NDXP240524P17725000 | 2024-04-16 9:56AM EDT | 17,725.00 | 454.22 | 11.60 | 12.80 | 0.00 | - | - | 1 | 18.17% |
| NDXP240524P17750000 | 2024-05-15 11:15AM EDT | 17,750.00 | 18.40 | 12.50 | 13.60 | -38.75 | -67.80% | 1 | 4 | 17.98% |
| NDXP240524P17760000 | 2024-05-14 1:20PM EDT | 17,760.00 | 64.42 | 12.80 | 13.90 | 0.00 | - | 10 | 0 | 17.89% |
| NDXP240524P17770000 | 2024-05-15 9:46AM EDT | 17,770.00 | 29.55 | 13.20 | 14.40 | -110.64 | -78.92% | 1 | 1 | 17.85% |
| NDXP240524P17790000 | 2024-05-10 9:31AM EDT | 17,790.00 | 91.60 | 13.80 | 15.10 | 0.00 | - | 1 | 1 | 17.69% |
| NDXP240524P17800000 | 2024-05-15 2:39PM EDT | 17,800.00 | 16.80 | 14.50 | 15.70 | -37.00 | -68.77% | 5 | 11 | 17.67% |
| NDXP240524P17810000 | 2024-05-03 2:03PM EDT | 17,810.00 | 244.92 | 14.90 | 16.20 | 0.00 | - | 1 | 1 | 17.62% |
| NDXP240524P17820000 | 2024-05-13 10:02AM EDT | 17,820.00 | 34.85 | 15.20 | 16.50 | -58.85 | -62.81% | 1 | 4 | 17.52% |
| NDXP240524P17825000 | 2024-05-15 9:30AM EDT | 17,825.00 | 20.35 | 15.30 | 16.60 | -71.35 | -77.81% | 2 | 7 | 17.45% |
| NDXP240524P17830000 | 2024-05-13 2:59PM EDT | 17,830.00 | 91.00 | 15.80 | 17.10 | 0.00 | - | 3 | 3 | 17.48% |
| NDXP240524P17840000 | 2024-05-14 10:02AM EDT | 17,840.00 | 91.50 | 16.30 | 17.50 | 0.00 | - | 3 | 13 | 17.40% |
| NDXP240524P17850000 | 2024-05-08 10:36AM EDT | 17,850.00 | 147.69 | 16.80 | 18.10 | 0.00 | - | 3 | 13 | 17.36% |
| NDXP240524P17880000 | 2024-05-14 1:44PM EDT | 17,880.00 | 81.80 | 18.20 | 19.50 | 0.00 | - | 1 | 0 | 17.12% |
| NDXP240524P17890000 | 2024-05-15 9:51AM EDT | 17,890.00 | 48.92 | 18.80 | 20.10 | -54.68 | -52.78% | 11 | 11 | 17.06% |
| NDXP240524P17900000 | 2024-05-15 3:24PM EDT | 17,900.00 | 20.15 | 19.40 | 20.70 | -49.55 | -71.09% | 3 | 24 | 17.00% |
| NDXP240524P17920000 | 2024-05-15 1:20PM EDT | 17,920.00 | 27.00 | 20.60 | 22.00 | -64.00 | -70.33% | 2 | 0 | 16.89% |
| NDXP240524P17925000 | 2024-05-13 9:40AM EDT | 17,925.00 | 117.45 | 20.90 | 22.30 | 0.00 | - | 1 | 13 | 16.86% |
| NDXP240524P17930000 | 2024-05-10 10:04AM EDT | 17,930.00 | 119.40 | 21.40 | 22.70 | 0.00 | - | - | 6 | 16.84% |
| NDXP240524P17950000 | 2024-05-15 3:47PM EDT | 17,950.00 | 23.45 | 22.60 | 24.50 | -75.05 | -76.19% | 3 | 31 | 16.80% |
| NDXP240524P17970000 | 2024-05-15 9:56AM EDT | 17,970.00 | 58.60 | 24.30 | 26.10 | -28.30 | -32.57% | 1 | 4 | 16.70% |
| NDXP240524P17975000 | 2024-05-15 9:56AM EDT | 17,975.00 | 59.46 | 24.50 | 26.10 | -423.54 | -87.69% | 1 | 2 | 16.60% |
| NDXP240524P17990000 | 2024-05-14 10:26AM EDT | 17,990.00 | 108.04 | 26.20 | 27.70 | 0.00 | - | 1 | 0 | 16.59% |
| NDXP240524P18000000 | 2024-05-15 3:00PM EDT | 18,000.00 | 30.00 | 26.90 | 28.40 | -69.45 | -69.83% | 17 | 13 | 16.50% |
| NDXP240524P18020000 | 2024-05-07 12:34PM EDT | 18,020.00 | 200.50 | 28.70 | 30.30 | 0.00 | - | - | 18 | 16.41% |
| NDXP240524P18025000 | 2024-04-29 11:01AM EDT | 18,025.00 | 449.70 | 29.10 | 30.60 | 0.00 | - | - | 1 | 16.36% |
| NDXP240524P18030000 | 2024-05-15 9:52AM EDT | 18,030.00 | 72.08 | 29.80 | 31.40 | -132.17 | -64.71% | 2 | 18 | 16.39% |
| NDXP240524P18040000 | 2024-05-09 4:07PM EDT | 18,040.00 | 186.75 | 30.90 | 32.40 | 0.00 | - | 1 | 1 | 16.34% |
| NDXP240524P18050000 | 2024-05-09 3:55PM EDT | 18,050.00 | 199.58 | 31.60 | 33.10 | 0.00 | - | 1 | 38 | 16.24% |
| NDXP240524P18075000 | 2024-04-23 12:34PM EDT | 18,075.00 | 696.61 | 34.60 | 36.40 | 0.00 | - | 10 | 12 | 16.20% |
| NDXP240524P18090000 | 2024-05-10 10:11AM EDT | 18,090.00 | 180.50 | 35.80 | 37.40 | 0.00 | - | 2 | 3 | 16.02% |
| NDXP240524P18100000 | 2024-05-15 3:53PM EDT | 18,100.00 | 38.00 | 37.00 | 38.60 | -87.10 | -69.62% | 21 | 10 | 15.97% |
| NDXP240524P18110000 | 2024-05-15 1:13PM EDT | 18,110.00 | 44.22 | 39.00 | 40.60 | -86.71 | -66.23% | 9 | 7 | 16.03% |
| NDXP240524P18120000 | 2024-05-15 1:13PM EDT | 18,120.00 | 49.60 | 40.00 | 41.80 | -84.53 | -63.02% | 7 | 7 | 15.97% |
| NDXP240524P18125000 | 2024-05-10 1:38PM EDT | 18,125.00 | 213.85 | 41.00 | 42.70 | 0.00 | - | 4 | 2 | 15.98% |
| NDXP240524P18150000 | 2024-05-15 9:59AM EDT | 18,150.00 | 81.23 | 44.00 | 46.00 | -77.37 | -48.78% | 10 | 6 | 15.84% |
| NDXP240524P18160000 | 2024-05-14 2:06PM EDT | 18,160.00 | 83.67 | 45.80 | 47.60 | -78.54 | -48.42% | 1 | 3 | 15.81% |
| NDXP240524P18170000 | 2024-05-13 1:21PM EDT | 18,170.00 | 199.39 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 15.81% |
| NDXP240524P18180000 | 2024-05-13 1:21PM EDT | 18,180.00 | 203.48 | 48.90 | 50.80 | 0.00 | - | 1 | 1 | 15.74% |
| NDXP240524P18190000 | 2024-05-15 1:15PM EDT | 18,190.00 | 62.85 | 50.70 | 52.50 | -122.02 | -66.00% | 1 | 3 | 15.70% |
| NDXP240524P18200000 | 2024-05-15 3:47PM EDT | 18,200.00 | 53.02 | 52.30 | 54.60 | -135.92 | -71.94% | 11 | 32 | 15.71% |
| NDXP240524P18220000 | 2024-05-14 2:27PM EDT | 18,220.00 | 171.00 | 55.10 | 57.20 | 0.00 | - | 4 | 7 | 15.52% |
| NDXP240524P18225000 | 2024-05-13 2:59PM EDT | 18,225.00 | 224.40 | 56.20 | 58.10 | 0.00 | - | 9 | 10 | 15.50% |
| NDXP240524P18230000 | 2024-05-14 10:02AM EDT | 18,230.00 | 223.90 | 57.00 | 59.00 | 0.00 | - | 2 | 4 | 15.48% |
| NDXP240524P18240000 | 2024-05-13 12:29PM EDT | 18,240.00 | 224.80 | 59.40 | 61.60 | 0.00 | - | 4 | 4 | 15.52% |
| NDXP240524P18250000 | 2024-05-15 10:55AM EDT | 18,250.00 | 65.40 | 61.40 | 63.60 | -151.90 | -69.90% | 13 | 9 | 15.48% |
| NDXP240524P18275000 | 2024-05-15 11:56AM EDT | 18,275.00 | 94.26 | 66.80 | 68.90 | -154.39 | -62.09% | 1 | 3 | 15.40% |
| NDXP240524P18300000 | 2024-05-15 3:24PM EDT | 18,300.00 | 72.37 | 71.60 | 73.70 | -122.38 | -62.84% | 8 | 14 | 15.23% |
| NDXP240524P18325000 | 2024-05-13 11:20AM EDT | 18,325.00 | 273.00 | 77.80 | 80.20 | 0.00 | - | 1 | 1 | 15.19% |
| NDXP240524P18350000 | 2024-05-15 2:00PM EDT | 18,350.00 | 91.12 | 85.20 | 87.50 | -219.30 | -70.65% | 9 | 4 | 15.19% |
| NDXP240524P18390000 | 2024-05-08 9:40AM EDT | 18,390.00 | 449.00 | 94.60 | 96.90 | 0.00 | - | - | 12 | 14.89% |
| NDXP240524P18400000 | 2024-05-15 2:52PM EDT | 18,400.00 | 104.55 | 97.50 | 99.80 | -254.89 | -70.91% | 6 | 5 | 14.85% |
| NDXP240524P18525000 | 2024-05-15 1:21PM EDT | 18,525.00 | 148.29 | 142.00 | 144.70 | -544.88 | -78.61% | 2 | 2 | 14.54% |
| NDXP240524P18600000 | 2024-04-10 1:51PM EDT | 18,600.00 | 740.79 | 469.70 | 487.40 | 0.00 | - | - | 2 | 39.56% |
© 2024 Yahoo. All rights reserved.