NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719C12000000 | 2024-04-11 9:38AM EDT | 12,000.00 | 6,248.00 | 6,249.90 | 6,268.60 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C12100000 | 2024-04-11 9:41AM EDT | 12,100.00 | 6,149.00 | 6,151.30 | 6,169.80 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C13000000 | 2023-12-08 11:06AM EDT | 13,000.00 | 3,579.80 | 3,744.40 | 3,766.50 | 0.00 | - | - | 3 | 0.00% |
| NDX240719C13500000 | 2023-12-08 11:06AM EDT | 13,500.00 | 3,144.30 | 3,297.30 | 3,319.10 | 0.00 | - | - | 3 | 0.00% |
| NDX240719C14000000 | 2024-05-02 1:55PM EDT | 14,000.00 | 3,644.63 | 4,721.50 | 4,742.40 | 0.00 | - | 3 | 3 | 50.65% |
| NDX240719C14100000 | 2023-12-08 11:07AM EDT | 14,100.00 | 2,645.00 | 2,776.80 | 2,798.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C14200000 | 2023-12-08 11:07AM EDT | 14,200.00 | 2,563.00 | 2,692.00 | 2,713.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14300000 | 2023-12-08 11:07AM EDT | 14,300.00 | 2,476.00 | 2,608.00 | 2,628.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14600000 | 2023-12-08 11:03AM EDT | 14,600.00 | 2,220.90 | 2,360.00 | 2,380.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14700000 | 2023-12-08 11:07AM EDT | 14,700.00 | 2,161.60 | 2,278.80 | 2,299.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C14900000 | 2024-05-06 12:22PM EDT | 14,900.00 | 3,236.48 | 3,830.80 | 3,851.80 | 0.00 | - | - | 2 | 42.61% |
| NDX240719C15000000 | 2024-05-06 12:22PM EDT | 15,000.00 | 3,139.85 | 3,734.10 | 3,755.90 | 0.00 | - | 2 | 3 | 41.94% |
| NDX240719C15025000 | 2024-01-08 1:36PM EDT | 15,025.00 | 2,209.96 | 3,171.40 | 3,186.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C15225000 | 2024-05-03 12:45PM EDT | 15,225.00 | 2,853.90 | 3,512.60 | 3,533.40 | 0.00 | - | 1 | 1 | 39.95% |
| NDX240719C15400000 | 2024-05-03 9:43AM EDT | 15,400.00 | 2,669.31 | 3,347.70 | 3,368.30 | 0.00 | - | 1 | 1 | 38.93% |
| NDX240719C15475000 | 2024-05-06 9:34AM EDT | 15,475.00 | 2,683.72 | 3,271.00 | 3,292.20 | 0.00 | - | 1 | 0 | 38.12% |
| NDX240719C15500000 | 2023-12-05 1:25PM EDT | 15,500.00 | 1,449.14 | 1,709.30 | 1,727.10 | 0.00 | - | 15 | 1 | 0.00% |
| NDX240719C15550000 | 2024-03-05 3:09PM EDT | 15,550.00 | 2,764.25 | 2,685.20 | 2,703.20 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240719C15600000 | 2024-05-07 9:38AM EDT | 15,600.00 | 2,707.48 | 3,147.60 | 3,169.10 | 0.00 | - | - | 0 | 37.03% |
| NDX240719C15700000 | 2024-04-19 12:41PM EDT | 15,700.00 | 1,792.90 | 3,055.50 | 3,075.80 | 0.00 | - | 4 | 4 | 36.49% |
| NDX240719C15800000 | 2024-03-21 10:22AM EDT | 15,800.00 | 3,003.21 | 1,682.30 | 1,700.20 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240719C15825000 | 2024-05-10 9:47AM EDT | 15,825.00 | 2,592.01 | 2,931.50 | 2,951.90 | 0.00 | - | 1 | 1 | 35.34% |
| NDX240719C15900000 | 2024-05-15 12:57PM EDT | 15,900.00 | 2,809.28 | 2,855.50 | 2,876.60 | +288.32 | +11.44% | 1 | 1 | 34.58% |
| NDX240719C16000000 | 2024-05-13 9:37AM EDT | 16,000.00 | 2,406.72 | 2,764.70 | 2,784.80 | 0.00 | - | 1 | 17 | 34.09% |
| NDX240719C16050000 | 2024-05-13 9:37AM EDT | 16,050.00 | 2,359.45 | 2,716.40 | 2,734.20 | 0.00 | - | 1 | 1 | 33.57% |
| NDX240719C16150000 | 2024-04-19 12:41PM EDT | 16,150.00 | 1,436.51 | 2,616.50 | 2,637.30 | 0.00 | - | 5 | 5 | 32.76% |
| NDX240719C16300000 | 2024-05-06 10:17AM EDT | 16,300.00 | 1,934.95 | 2,472.60 | 2,493.40 | 0.00 | - | - | 2 | 31.62% |
| NDX240719C16350000 | 2024-04-24 3:10PM EDT | 16,350.00 | 1,558.94 | 2,422.40 | 2,443.20 | 0.00 | - | - | 1 | 31.11% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 16,500.00 | 1,420.90 | 2,285.50 | 2,305.10 | 0.00 | - | 2 | 10 | 30.24% |
| NDX240719C16600000 | 2024-02-01 11:04AM EDT | 16,600.00 | 1,463.35 | 2,213.70 | 2,229.30 | 0.00 | - | - | 2 | 30.45% |
| NDX240719C16650000 | 2024-02-20 10:56AM EDT | 16,650.00 | 1,615.00 | 2,150.00 | 2,166.50 | 0.00 | - | 1 | 2 | 29.30% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 16,700.00 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX240719C16750000 | 2024-05-03 12:45PM EDT | 16,750.00 | 1,472.40 | 2,047.00 | 2,066.50 | 0.00 | - | 1 | 1 | 28.28% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 16,800.00 | 984.90 | 1,996.80 | 2,017.60 | 0.00 | - | 4 | 5 | 27.82% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 16,900.00 | 909.05 | 1,907.40 | 1,926.70 | 0.00 | - | 4 | 4 | 27.22% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 17,000.00 | 817.60 | 1,815.10 | 1,834.30 | 0.00 | - | 1 | 6 | 26.53% |
| NDX240719C17025000 | 2024-04-19 3:01PM EDT | 17,025.00 | 803.00 | 1,788.80 | 1,809.20 | 0.00 | - | 1 | 1 | 26.26% |
| NDX240719C17125000 | 2024-04-12 2:32PM EDT | 17,125.00 | 1,428.80 | 1,328.10 | 1,342.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 17,200.00 | 1,196.17 | 1,634.30 | 1,652.30 | 0.00 | - | - | 1 | 25.20% |
| NDX240719C17250000 | 2024-05-14 2:39PM EDT | 17,250.00 | 1,350.00 | 1,589.60 | 1,608.60 | 0.00 | - | 2 | 2 | 24.93% |
| NDX240719C17300000 | 2024-05-06 10:17AM EDT | 17,300.00 | 1,464.81 | 1,545.00 | 1,563.90 | +364.86 | +33.17% | 1 | 4 | 24.60% |
| NDX240719C17325000 | 2024-04-10 2:52PM EDT | 17,325.00 | 1,257.40 | 1,164.30 | 1,178.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 17,350.00 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 0.00% |
| NDX240719C17375000 | 2024-04-18 2:29PM EDT | 17,375.00 | 833.30 | 1,476.80 | 1,495.90 | 0.00 | - | 1 | 3 | 24.07% |
| NDX240719C17400000 | 2024-05-09 1:38PM EDT | 17,400.00 | 1,092.43 | 1,453.40 | 1,473.80 | 0.00 | - | 2 | 1 | 23.91% |
| NDX240719C17425000 | 2024-05-10 12:24PM EDT | 17,425.00 | 1,089.80 | 1,434.70 | 1,452.00 | 0.00 | - | 70 | 71 | 23.76% |
| NDX240719C17450000 | 2024-05-03 9:56AM EDT | 17,450.00 | 947.32 | 1,413.00 | 1,430.20 | 0.00 | - | 1 | 1 | 23.61% |
| NDX240719C17475000 | 2024-04-25 11:12AM EDT | 17,475.00 | 624.20 | 1,388.90 | 1,406.70 | 0.00 | - | 1 | 2 | 23.38% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 17,500.00 | 801.06 | 1,368.70 | 1,385.00 | 0.00 | - | 4 | 25 | 23.23% |
| NDX240719C17525000 | 2024-05-06 12:33PM EDT | 17,525.00 | 941.31 | 1,345.80 | 1,363.50 | 0.00 | - | 10 | 4 | 23.09% |
| NDX240719C17550000 | 2024-05-06 12:33PM EDT | 17,550.00 | 923.62 | 1,327.80 | 1,346.00 | 0.00 | - | 10 | 4 | 23.09% |
| NDX240719C17575000 | 2024-04-11 12:37PM EDT | 17,575.00 | 1,183.90 | 970.40 | 983.70 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240719C17600000 | 2024-05-01 3:02PM EDT | 17,600.00 | 726.20 | 1,285.30 | 1,303.30 | 0.00 | - | 1 | 26 | 22.80% |
| NDX240719C17625000 | 2024-04-08 10:12AM EDT | 17,625.00 | 1,153.90 | 893.60 | 908.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17650000 | 2024-05-02 10:31AM EDT | 17,650.00 | 545.60 | 1,241.40 | 1,259.00 | 0.00 | - | 1 | 4 | 22.43% |
| NDX240719C17675000 | 2024-04-18 2:29PM EDT | 17,675.00 | 663.60 | 1,218.20 | 1,236.70 | 0.00 | - | 1 | 3 | 22.24% |
| NDX240719C17700000 | 2024-05-07 2:42PM EDT | 17,700.00 | 867.88 | 1,196.70 | 1,215.10 | 0.00 | - | 1 | 2 | 22.07% |
| NDX240719C17725000 | 2024-04-08 10:39AM EDT | 17,725.00 | 1,120.60 | 823.30 | 837.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 17,750.00 | 692.42 | 1,159.30 | 1,176.80 | 0.00 | - | 1 | 4 | 21.91% |
| NDX240719C17775000 | 2024-04-25 10:11AM EDT | 17,775.00 | 481.00 | 1,138.00 | 1,154.20 | 0.00 | - | 1 | 2 | 21.70% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 17,800.00 | 675.85 | 1,119.70 | 1,137.00 | 0.00 | - | 1 | 36 | 21.68% |
| NDX240719C17825000 | 2024-05-13 11:51AM EDT | 17,825.00 | 825.10 | 1,099.50 | 1,116.70 | 0.00 | - | 1 | 3 | 21.54% |
| NDX240719C17850000 | 2024-04-08 10:39AM EDT | 17,850.00 | 1,035.30 | 743.00 | 747.40 | 0.00 | - | - | 2 | 5.49% |
| NDX240719C17875000 | 2024-04-25 11:16AM EDT | 17,875.00 | 422.60 | 1,059.60 | 1,076.50 | 0.00 | - | - | 1 | 21.28% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 17,900.00 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 16.00% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 17,925.00 | 945.40 | 723.80 | 735.60 | 0.00 | - | - | 1 | 9.33% |
| NDX240719C17950000 | 2024-04-11 12:37PM EDT | 17,950.00 | 929.30 | 707.50 | 719.20 | 0.00 | - | - | 1 | 9.51% |
| NDX240719C17975000 | 2024-05-14 3:47PM EDT | 17,975.00 | 799.50 | 977.70 | 994.90 | 0.00 | - | 1 | 1 | 20.67% |
| NDX240719C18000000 | 2024-05-13 2:17PM EDT | 18,000.00 | 698.14 | 967.10 | 977.00 | 0.00 | - | 3 | 41 | 20.59% |
| NDX240719C18025000 | 2024-05-15 10:53AM EDT | 18,025.00 | 859.45 | 940.00 | 956.50 | +162.45 | +23.31% | 2 | 24 | 20.43% |
| NDX240719C18050000 | 2024-05-08 2:56PM EDT | 18,050.00 | 865.00 | 927.20 | 934.90 | +245.00 | +39.52% | 1 | 4 | 20.22% |
| NDX240719C18075000 | 2024-05-14 3:47PM EDT | 18,075.00 | 731.40 | 902.50 | 918.70 | 0.00 | - | 1 | 4 | 20.19% |
| NDX240719C18100000 | 2024-05-10 12:27PM EDT | 18,100.00 | 614.48 | 888.40 | 896.50 | 0.00 | - | 1 | 5 | 19.95% |
| NDX240719C18125000 | 2024-05-13 3:57PM EDT | 18,125.00 | 626.90 | 866.80 | 882.50 | 0.00 | - | 7 | 5 | 19.99% |
| NDX240719C18175000 | 2024-04-10 10:33AM EDT | 18,175.00 | 730.60 | 571.00 | 579.40 | 0.00 | - | 1 | 2 | 10.62% |
| NDX240719C18200000 | 2024-05-15 11:08AM EDT | 18,200.00 | 752.09 | 817.80 | 825.60 | +210.39 | +38.84% | 2 | 10 | 19.58% |
| NDX240719C18225000 | 2024-04-05 12:02PM EDT | 18,225.00 | 805.50 | 477.60 | 489.70 | 0.00 | - | 1 | 2 | 8.59% |
| NDX240719C18250000 | 2024-05-15 10:40AM EDT | 18,250.00 | 699.25 | 779.00 | 787.40 | +173.36 | +32.97% | 2 | 3 | 19.27% |
| NDX240719C18275000 | 2024-04-10 1:24PM EDT | 18,275.00 | 677.10 | 515.80 | 521.80 | 0.00 | - | - | 2 | 10.91% |
| NDX240719C18300000 | 2024-05-15 11:27AM EDT | 18,300.00 | 678.72 | 747.30 | 755.20 | +184.82 | +37.42% | 15 | 20 | 19.14% |
| NDX240719C18325000 | 2024-05-08 9:46AM EDT | 18,325.00 | 460.50 | 728.70 | 743.40 | 0.00 | - | 8 | 12 | 19.21% |
| NDX240719C18350000 | 2024-05-08 9:46AM EDT | 18,350.00 | 448.10 | 716.80 | 721.80 | 0.00 | - | 9 | 13 | 18.96% |
| NDX240719C18375000 | 2024-04-26 11:27AM EDT | 18,375.00 | 390.05 | 695.30 | 709.70 | 0.00 | - | 1 | 5 | 19.01% |
| NDX240719C18400000 | 2024-05-15 12:51PM EDT | 18,400.00 | 639.13 | 680.20 | 688.20 | +185.63 | +40.93% | 7 | 9 | 18.75% |
| NDX240719C18425000 | 2024-05-15 10:45AM EDT | 18,425.00 | 589.27 | 658.40 | 672.70 | +148.17 | +33.59% | 2 | 4 | 18.68% |
| NDX240719C18450000 | 2024-04-24 11:43AM EDT | 18,450.00 | 306.30 | 649.00 | 655.50 | 0.00 | - | - | 5 | 18.55% |
| NDX240719C18475000 | 2024-05-02 2:05PM EDT | 18,475.00 | 239.60 | 629.30 | 643.10 | 0.00 | - | 1 | 4 | 18.57% |
| NDX240719C18500000 | 2024-05-15 10:40AM EDT | 18,500.00 | 544.20 | 615.80 | 622.00 | +129.55 | +31.24% | 2 | 26 | 18.30% |
| NDX240719C18525000 | 2024-02-08 1:39PM EDT | 18,525.00 | 644.88 | 721.20 | 732.60 | 0.00 | - | - | 1 | 22.23% |
| NDX240719C18550000 | 2024-05-06 12:11PM EDT | 18,550.00 | 360.90 | 585.50 | 591.50 | 0.00 | - | 9 | 9 | 18.13% |
| NDX240719C18575000 | 2024-05-06 12:20PM EDT | 18,575.00 | 342.00 | 571.90 | 577.60 | 0.00 | - | 1 | 4 | 18.08% |
| NDX240719C18600000 | 2024-05-03 11:01AM EDT | 18,600.00 | 289.04 | 557.50 | 563.80 | 0.00 | - | 1 | 42 | 18.03% |
| NDX240719C18625000 | 2024-05-06 12:11PM EDT | 18,625.00 | 330.60 | 544.60 | 550.30 | 0.00 | - | 1 | 4 | 17.98% |
| NDX240719C18650000 | 2024-05-10 1:45PM EDT | 18,650.00 | 325.60 | 528.90 | 534.30 | 0.00 | - | 1 | 16 | 17.85% |
| NDX240719C18675000 | 2024-03-22 9:53AM EDT | 18,675.00 | 691.40 | 164.90 | 170.60 | 0.00 | - | 2 | 3 | 6.65% |
| NDX240719C18700000 | 2024-05-13 11:16AM EDT | 18,700.00 | 336.01 | 498.60 | 504.60 | 0.00 | - | 1 | 58 | 17.64% |
| NDX240719C18725000 | 2024-05-07 12:33PM EDT | 18,725.00 | 338.40 | 489.00 | 493.80 | 0.00 | - | 1 | 5 | 17.65% |
| NDX240719C18750000 | 2024-05-02 10:10AM EDT | 18,750.00 | 138.96 | 473.80 | 478.80 | 0.00 | - | 1 | 13 | 17.53% |
| NDX240719C18775000 | 2024-05-01 1:08PM EDT | 18,775.00 | 139.30 | 459.00 | 465.90 | 0.00 | - | 1 | 76 | 17.46% |
| NDX240719C18800000 | 2024-05-13 10:55AM EDT | 18,800.00 | 294.55 | 447.70 | 452.40 | 0.00 | - | 1 | 96 | 17.37% |
| NDX240719C18825000 | 2024-05-01 9:45AM EDT | 18,825.00 | 138.60 | 433.00 | 438.00 | 0.00 | - | 1 | 2 | 17.25% |
| NDX240719C18850000 | 2024-05-13 11:51AM EDT | 18,850.00 | 272.20 | 422.50 | 428.50 | 0.00 | - | 3 | 11 | 17.28% |
| NDX240719C18875000 | 2024-04-23 10:22AM EDT | 18,875.00 | 164.50 | 411.30 | 415.80 | 0.00 | - | 3 | 13 | 17.20% |
| NDX240719C18900000 | 2024-05-15 1:34PM EDT | 18,900.00 | 382.00 | 398.70 | 402.80 | +124.25 | +48.21% | 1 | 10 | 17.10% |
| NDX240719C18925000 | 2024-05-01 1:14PM EDT | 18,925.00 | 111.20 | 386.20 | 390.30 | 0.00 | - | 1 | 72 | 17.01% |
| NDX240719C18950000 | 2024-05-07 3:53PM EDT | 18,950.00 | 239.87 | 373.90 | 378.10 | 0.00 | - | 1 | 29 | 16.93% |
| NDX240719C18975000 | 2024-05-10 10:53AM EDT | 18,975.00 | 215.50 | 361.30 | 365.10 | 0.00 | - | 10 | 30 | 16.81% |
| NDX240719C19000000 | 2024-05-15 12:01PM EDT | 19,000.00 | 307.20 | 352.10 | 355.60 | +83.70 | +37.45% | 2 | 79 | 16.80% |
| NDX240719C19100000 | 2024-05-15 1:18PM EDT | 19,100.00 | 292.80 | 309.50 | 312.30 | +80.60 | +37.98% | 9 | 25 | 16.54% |
| NDX240719C19200000 | 2024-05-15 1:18PM EDT | 19,200.00 | 256.40 | 270.10 | 272.80 | +91.40 | +55.39% | 6 | 23 | 16.29% |
| NDX240719C19300000 | 2024-05-15 10:37AM EDT | 19,300.00 | 199.10 | 234.80 | 237.60 | +62.10 | +45.33% | 1 | 43 | 16.08% |
| NDX240719C19400000 | 2024-05-09 1:38PM EDT | 19,400.00 | 113.77 | 203.50 | 206.00 | 0.00 | - | 3 | 18 | 15.90% |
| NDX240719C19500000 | 2024-05-15 1:12PM EDT | 19,500.00 | 164.30 | 174.20 | 176.60 | +68.00 | +70.61% | 22 | 83 | 15.69% |
| NDX240719C19600000 | 2024-05-15 11:07AM EDT | 19,600.00 | 125.30 | 148.00 | 150.50 | +39.13 | +45.41% | 2 | 3 | 15.50% |
| NDX240719C19700000 | 2024-05-15 10:53AM EDT | 19,700.00 | 103.60 | 126.70 | 128.90 | +31.35 | +43.39% | 6 | 27 | 15.38% |
| NDX240719C19800000 | 2024-05-10 12:28PM EDT | 19,800.00 | 92.10 | 106.70 | 108.70 | +36.30 | +65.05% | 1 | 64 | 15.22% |
| NDX240719C19900000 | 2024-05-15 9:39AM EDT | 19,900.00 | 65.96 | 90.20 | 92.30 | +5.83 | +9.70% | 1 | 23 | 15.14% |
| NDX240719C20000000 | 2024-05-15 11:53AM EDT | 20,000.00 | 64.90 | 76.50 | 78.40 | +14.30 | +28.26% | 3 | 98 | 15.08% |
| NDX240719C20100000 | 2024-05-15 10:54AM EDT | 20,100.00 | 51.11 | 64.00 | 65.80 | +8.96 | +21.26% | 1 | 15 | 15.00% |
| NDX240719C20200000 | 2024-04-29 12:42PM EDT | 20,200.00 | 32.00 | 52.80 | 54.50 | 0.00 | - | 1 | 2 | 14.89% |
| NDX240719C20300000 | 2024-05-15 12:10PM EDT | 20,300.00 | 36.87 | 44.50 | 46.10 | +25.22 | +216.48% | 1 | 21 | 14.89% |
| NDX240719C20400000 | 2024-05-15 12:10PM EDT | 20,400.00 | 30.50 | 36.60 | 38.30 | -16.50 | -35.11% | 1 | 2 | 14.83% |
| NDX240719C20500000 | 2024-05-15 11:53AM EDT | 20,500.00 | 25.50 | 30.40 | 31.80 | +17.90 | +235.53% | 3 | 131 | 14.80% |
| NDX240719C21500000 | 2024-05-08 9:30AM EDT | 21,500.00 | 2.45 | 5.30 | 6.50 | 0.00 | - | - | 1 | 15.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240719P12000000 | 2024-05-10 3:58PM EDT | 12,000.00 | 4.50 | 2.80 | 4.00 | 0.00 | - | 2 | 7 | 39.96% |
| NDX240719P12100000 | 2024-03-26 11:35AM EDT | 12,100.00 | 12.70 | 0.05 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| NDX240719P12300000 | 2024-04-23 1:05PM EDT | 12,300.00 | 16.00 | 3.40 | 4.60 | 0.00 | - | 5 | 40 | 38.49% |
| NDX240719P12400000 | 2024-04-23 11:01AM EDT | 12,400.00 | 16.80 | 3.60 | 4.80 | 0.00 | - | 2 | 1 | 37.99% |
| NDX240719P12500000 | 2024-03-01 10:42AM EDT | 12,500.00 | 27.40 | 13.80 | 17.90 | 0.00 | - | 1 | 2 | 44.21% |
| NDX240719P12700000 | 2024-05-10 9:50AM EDT | 12,700.00 | 7.20 | 4.40 | 5.60 | 0.00 | - | - | 4 | 36.60% |
| NDX240719P12900000 | 2024-04-19 2:57PM EDT | 12,900.00 | 40.30 | 5.00 | 5.70 | 0.00 | - | 1 | 1 | 35.31% |
| NDX240719P13000000 | 2024-05-14 10:31AM EDT | 13,000.00 | 7.60 | 5.30 | 6.10 | 0.00 | - | 1 | 4 | 34.92% |
| NDX240719P13100000 | 2024-05-13 11:54AM EDT | 13,100.00 | 9.10 | 5.60 | 6.40 | 0.00 | - | 2 | 2 | 34.45% |
| NDX240719P13200000 | 2024-05-03 3:06PM EDT | 13,200.00 | 10.40 | 5.90 | 6.80 | 0.00 | - | 1 | 1 | 34.03% |
| NDX240719P13300000 | 2023-12-19 3:42PM EDT | 13,300.00 | 132.60 | 100.30 | 103.90 | 0.00 | - | - | 3 | 52.46% |
| NDX240719P13500000 | 2024-05-13 9:42AM EDT | 13,500.00 | 10.20 | 7.00 | 7.80 | 0.00 | - | 8 | 8 | 32.58% |
| NDX240719P13600000 | 2024-05-13 3:06PM EDT | 13,600.00 | 11.40 | 7.50 | 8.20 | 0.00 | - | 1 | 9 | 32.12% |
| NDX240719P13700000 | 2024-04-24 9:57AM EDT | 13,700.00 | 30.80 | 7.90 | 8.60 | 0.00 | - | - | 1 | 31.64% |
| NDX240719P13800000 | 2024-04-04 3:05PM EDT | 13,800.00 | 39.70 | 13.20 | 15.90 | 0.00 | - | 2 | 2 | 33.77% |
| NDX240719P14000000 | 2024-05-13 10:04AM EDT | 14,000.00 | 13.40 | 9.30 | 10.20 | 0.00 | - | 8 | 13 | 30.34% |
| NDX240719P14200000 | 2024-04-19 10:05AM EDT | 14,200.00 | 67.73 | 10.40 | 11.30 | 0.00 | - | 1 | 2 | 29.42% |
| NDX240719P14275000 | 2024-04-17 3:57PM EDT | 14,275.00 | 69.30 | 10.80 | 11.80 | 0.00 | - | - | 1 | 29.09% |
| NDX240719P14300000 | 2024-04-17 3:57PM EDT | 14,300.00 | 70.30 | 10.90 | 12.00 | 0.00 | - | 1 | 5 | 28.99% |
| NDX240719P14400000 | 2024-05-13 1:25PM EDT | 14,400.00 | 17.15 | 11.60 | 12.60 | 0.00 | - | 7 | 88 | 28.52% |
| NDX240719P14500000 | 2024-05-15 11:25AM EDT | 14,500.00 | 13.00 | 12.20 | 13.30 | -3.90 | -23.08% | 10 | 93 | 28.07% |
| NDX240719P14600000 | 2024-04-22 1:54PM EDT | 14,600.00 | 78.70 | 12.90 | 14.00 | 0.00 | - | 4 | 5 | 27.60% |
| NDX240719P14700000 | 2024-05-13 3:11PM EDT | 14,700.00 | 20.40 | 13.60 | 14.80 | 0.00 | - | 140 | 154 | 27.16% |
| NDX240719P14750000 | 2024-04-19 10:49AM EDT | 14,750.00 | 99.00 | 14.00 | 15.20 | 0.00 | - | 2 | 2 | 26.93% |
| NDX240719P14775000 | 2024-04-01 11:03AM EDT | 14,775.00 | 54.20 | 56.00 | 57.60 | 0.00 | - | - | 1 | 34.07% |
| NDX240719P14800000 | 2024-04-24 12:20PM EDT | 14,800.00 | 67.20 | 14.40 | 15.60 | 0.00 | - | 34 | 800 | 26.70% |
| NDX240719P14900000 | 2024-04-22 1:09PM EDT | 14,900.00 | 107.57 | 15.20 | 16.50 | 0.00 | - | 2 | 5 | 26.25% |
| NDX240719P14975000 | 2024-04-26 10:14AM EDT | 14,975.00 | 59.45 | 15.90 | 17.10 | 0.00 | - | 1 | 10 | 25.88% |
| NDX240719P15000000 | 2024-05-15 10:32AM EDT | 15,000.00 | 19.00 | 16.10 | 17.40 | -2.00 | -9.52% | 5 | 400 | 25.78% |
| NDX240719P15075000 | 2024-04-29 11:28AM EDT | 15,075.00 | 57.10 | 16.80 | 18.20 | 0.00 | - | - | 3 | 25.46% |
| NDX240719P15175000 | 2024-05-03 10:33AM EDT | 15,175.00 | 43.20 | 17.80 | 19.40 | 0.00 | - | 3 | 13 | 25.04% |
| NDX240719P15200000 | 2024-04-19 10:05AM EDT | 15,200.00 | 132.88 | 18.10 | 19.40 | 0.00 | - | 1 | 1 | 24.86% |
| NDX240719P15250000 | 2024-05-03 9:44AM EDT | 15,250.00 | 45.30 | 18.70 | 20.00 | 0.00 | - | 3 | 14 | 24.65% |
| NDX240719P15275000 | 2024-04-15 3:23PM EDT | 15,275.00 | 125.97 | 19.00 | 20.40 | 0.00 | - | - | 1 | 24.56% |
| NDX240719P15300000 | 2024-04-15 3:23PM EDT | 15,300.00 | 127.92 | 19.30 | 20.60 | 0.00 | - | 1 | 2 | 24.42% |
| NDX240719P15325000 | 2024-05-06 9:38AM EDT | 15,325.00 | 39.80 | 19.50 | 20.90 | 0.00 | - | 2 | 4 | 24.31% |
| NDX240719P15400000 | 2024-04-19 11:18AM EDT | 15,400.00 | 161.00 | 20.50 | 22.00 | 0.00 | - | 3 | 3 | 24.00% |
| NDX240719P15425000 | 2024-05-06 2:05PM EDT | 15,425.00 | 40.70 | 20.80 | 22.20 | 0.00 | - | 13 | 7 | 23.87% |
| NDX240719P15475000 | 2024-05-06 9:44AM EDT | 15,475.00 | 45.60 | 21.50 | 23.00 | 0.00 | - | 3 | 3 | 23.67% |
| NDX240719P15500000 | 2024-05-07 1:49PM EDT | 15,500.00 | 38.70 | 21.80 | 23.30 | 0.00 | - | 9 | 60 | 23.55% |
| NDX240719P15525000 | 2024-05-06 12:47PM EDT | 15,525.00 | 45.50 | 22.20 | 23.60 | 0.00 | - | 3 | 64 | 23.43% |
| NDX240719P15600000 | 2024-05-15 2:04PM EDT | 15,600.00 | 24.26 | 23.40 | 24.80 | -7.43 | -23.45% | 7 | 88 | 23.11% |
| NDX240719P15625000 | 2024-05-14 2:14PM EDT | 15,625.00 | 32.42 | 23.80 | 25.20 | 0.00 | - | 5 | 5 | 23.00% |
| NDX240719P15650000 | 2024-05-14 2:14PM EDT | 15,650.00 | 33.07 | 24.10 | 25.60 | 0.00 | - | 5 | 13 | 22.89% |
| NDX240719P15675000 | 2024-05-13 10:30AM EDT | 15,675.00 | 36.90 | 24.60 | 26.00 | 0.00 | - | 1 | 3 | 22.78% |
| NDX240719P15700000 | 2024-05-13 10:24AM EDT | 15,700.00 | 37.30 | 25.00 | 26.50 | 0.00 | - | 1 | 7 | 22.68% |
| NDX240719P15750000 | 2024-05-14 3:59PM EDT | 15,750.00 | 34.92 | 25.90 | 27.30 | 0.00 | - | 1 | 18 | 22.45% |
| NDX240719P15775000 | 2024-05-14 10:48AM EDT | 15,775.00 | 40.40 | 26.30 | 27.80 | 0.00 | - | 2 | 7 | 22.35% |
| NDX240719P15800000 | 2024-05-02 11:56AM EDT | 15,800.00 | 114.20 | 26.80 | 28.30 | 0.00 | - | 2 | 517 | 22.25% |
| NDX240719P15825000 | 2024-05-09 9:47AM EDT | 15,825.00 | 51.60 | 27.20 | 28.70 | 0.00 | - | 1 | 3 | 22.13% |
| NDX240719P15850000 | 2024-05-07 9:46AM EDT | 15,850.00 | 54.00 | 27.70 | 29.20 | 0.00 | - | 1 | 7 | 22.03% |
| NDX240719P15875000 | 2024-04-26 1:01PM EDT | 15,875.00 | 113.15 | 28.30 | 29.80 | 0.00 | - | 1 | 1 | 21.94% |
| NDX240719P15900000 | 2024-04-24 2:03PM EDT | 15,900.00 | 144.23 | 28.70 | 30.20 | 0.00 | - | 2 | 304 | 21.81% |
| NDX240719P15925000 | 2024-04-23 2:48PM EDT | 15,925.00 | 154.60 | 29.30 | 30.70 | 0.00 | - | 3 | 3 | 21.70% |
| NDX240719P15950000 | 2024-05-08 10:54AM EDT | 15,950.00 | 54.70 | 29.80 | 31.40 | 0.00 | - | - | 6 | 21.62% |
| NDX240719P15975000 | 2024-05-09 11:05AM EDT | 15,975.00 | 53.40 | 30.50 | 31.80 | 0.00 | - | 25 | 34 | 21.49% |
| NDX240719P16000000 | 2024-05-15 10:52AM EDT | 16,000.00 | 35.80 | 31.10 | 32.40 | -6.63 | -15.63% | 1 | 358 | 21.39% |
| NDX240719P16025000 | 2024-05-03 12:37PM EDT | 16,025.00 | 85.00 | 31.60 | 33.00 | 0.00 | - | 20 | 21 | 21.29% |
| NDX240719P16050000 | 2024-05-14 10:48AM EDT | 16,050.00 | 50.80 | 32.20 | 33.70 | 0.00 | - | 1 | 2 | 21.20% |
| NDX240719P16075000 | 2024-05-14 3:50PM EDT | 16,075.00 | 45.60 | 32.80 | 34.20 | 0.00 | - | 3 | 5 | 21.08% |
| NDX240719P16100000 | 2024-05-06 10:10AM EDT | 16,100.00 | 79.35 | 33.50 | 34.90 | 0.00 | - | 1 | 22 | 20.99% |
| NDX240719P16125000 | 2024-05-13 1:04PM EDT | 16,125.00 | 55.75 | 34.10 | 35.60 | 0.00 | - | 3 | 3 | 20.89% |
| NDX240719P16150000 | 2024-05-09 12:54PM EDT | 16,150.00 | 63.40 | 34.80 | 36.20 | 0.00 | - | 1 | 4 | 20.78% |
| NDX240719P16200000 | 2024-05-15 1:07PM EDT | 16,200.00 | 39.10 | 36.30 | 37.60 | -20.45 | -34.34% | 4 | 31 | 20.58% |
| NDX240719P16225000 | 2024-05-10 9:41AM EDT | 16,225.00 | 60.00 | 36.90 | 38.40 | 0.00 | - | 6 | 12 | 20.49% |
| NDX240719P16250000 | 2024-05-06 10:43AM EDT | 16,250.00 | 90.77 | 37.70 | 39.10 | 0.00 | - | 1 | 2 | 20.38% |
| NDX240719P16275000 | 2024-05-07 9:57AM EDT | 16,275.00 | 81.50 | 38.50 | 39.90 | 0.00 | - | 2 | 3 | 20.29% |
| NDX240719P16300000 | 2024-05-10 2:12PM EDT | 16,300.00 | 65.40 | 39.30 | 40.70 | 0.00 | - | 2 | 22 | 20.19% |
| NDX240719P16350000 | 2024-05-15 10:45AM EDT | 16,350.00 | 47.20 | 40.80 | 42.40 | -20.80 | -30.59% | 1 | 10 | 19.99% |
| NDX240719P16375000 | 2024-05-07 12:47PM EDT | 16,375.00 | 83.87 | 41.80 | 43.20 | 0.00 | - | 7 | 14 | 19.89% |
| NDX240719P16400000 | 2024-05-07 9:38AM EDT | 16,400.00 | 90.72 | 42.70 | 44.20 | 0.00 | - | 2 | 8 | 19.80% |
| NDX240719P16425000 | 2024-05-15 10:32AM EDT | 16,425.00 | 51.30 | 43.50 | 45.00 | -15.60 | -23.32% | 5 | 13 | 19.70% |
| NDX240719P16450000 | 2024-05-10 9:33AM EDT | 16,450.00 | 76.30 | 44.70 | 46.00 | 0.00 | - | 1 | 7 | 19.61% |
| NDX240719P16475000 | 2024-04-25 10:51AM EDT | 16,475.00 | 303.50 | 45.50 | 47.10 | 0.00 | - | - | 2 | 19.52% |
| NDX240719P16500000 | 2024-05-15 12:44PM EDT | 16,500.00 | 51.70 | 46.40 | 48.10 | -42.99 | -45.40% | 3 | 26 | 19.43% |
| NDX240719P16525000 | 2024-05-10 9:35AM EDT | 16,525.00 | 80.50 | 47.60 | 49.00 | 0.00 | - | 7 | 27 | 19.32% |
| NDX240719P16550000 | 2024-05-14 10:35AM EDT | 16,550.00 | 76.59 | 48.60 | 50.20 | 0.00 | - | 1 | 22 | 19.24% |
| NDX240719P16575000 | 2024-05-15 10:46AM EDT | 16,575.00 | 57.60 | 49.70 | 51.30 | -37.28 | -39.29% | 2 | 6 | 19.15% |
| NDX240719P16600000 | 2024-05-15 2:04PM EDT | 16,600.00 | 52.15 | 50.80 | 52.40 | -21.77 | -29.45% | 11 | 137 | 19.05% |
| NDX240719P16625000 | 2024-05-15 1:15PM EDT | 16,625.00 | 55.20 | 51.80 | 53.50 | -31.60 | -36.41% | 5 | 4 | 18.95% |
| NDX240719P16650000 | 2024-05-15 10:36AM EDT | 16,650.00 | 61.40 | 53.30 | 54.80 | -30.08 | -32.88% | 8 | 16 | 18.87% |
| NDX240719P16675000 | 2024-05-10 4:00PM EDT | 16,675.00 | 95.68 | 54.40 | 56.00 | 0.00 | - | 4 | 15 | 18.78% |
| NDX240719P16700000 | 2024-05-15 12:57PM EDT | 16,700.00 | 60.70 | 55.60 | 57.30 | -27.61 | -31.26% | 3 | 12 | 18.69% |
| NDX240719P16725000 | 2024-05-13 10:06AM EDT | 16,725.00 | 97.50 | 57.00 | 58.60 | 0.00 | - | 6 | 9 | 18.60% |
| NDX240719P16750000 | 2024-05-15 10:36AM EDT | 16,750.00 | 68.57 | 58.30 | 59.80 | -31.33 | -31.36% | 6 | 24 | 18.49% |
| NDX240719P16775000 | 2024-05-02 2:47PM EDT | 16,775.00 | 250.90 | 59.70 | 61.50 | 0.00 | - | 2 | 22 | 18.43% |
| NDX240719P16800000 | 2024-05-15 12:10PM EDT | 16,800.00 | 67.96 | 61.00 | 62.60 | -27.53 | -28.83% | 2 | 45 | 18.32% |
| NDX240719P16825000 | 2024-05-15 12:57PM EDT | 16,825.00 | 68.15 | 62.40 | 64.20 | -40.13 | -37.06% | 1 | 19 | 18.24% |
| NDX240719P16850000 | 2024-05-09 10:37AM EDT | 16,850.00 | 126.90 | 63.90 | 65.60 | 0.00 | - | 1 | 9 | 18.14% |
| NDX240719P16875000 | 2024-04-26 12:31PM EDT | 16,875.00 | 264.60 | 65.60 | 67.20 | 0.00 | - | 18 | 21 | 18.06% |
| NDX240719P16900000 | 2024-05-15 9:40AM EDT | 16,900.00 | 87.00 | 67.00 | 68.70 | -21.00 | -19.44% | 4 | 24 | 17.96% |
| NDX240719P16925000 | 2024-05-01 9:49AM EDT | 16,925.00 | 360.30 | 68.70 | 70.40 | 0.00 | - | 1 | 17 | 17.88% |
| NDX240719P16950000 | 2024-05-13 2:26PM EDT | 16,950.00 | 121.50 | 70.30 | 72.00 | 0.00 | - | 2 | 22 | 17.78% |
| NDX240719P16975000 | 2024-05-15 10:44AM EDT | 16,975.00 | 84.20 | 72.00 | 73.80 | -20.81 | -19.82% | 1 | 21 | 17.70% |
| NDX240719P17000000 | 2024-05-15 10:54AM EDT | 17,000.00 | 86.61 | 74.00 | 75.30 | -21.09 | -19.58% | 8 | 203 | 17.59% |
| NDX240719P17025000 | 2024-05-10 10:53AM EDT | 17,025.00 | 141.20 | 75.40 | 77.30 | 0.00 | - | 2 | 11 | 17.52% |
| NDX240719P17050000 | 2024-05-07 11:22AM EDT | 17,050.00 | 160.00 | 77.20 | 79.30 | 0.00 | - | 2 | 20 | 17.44% |
| NDX240719P17075000 | 2024-05-01 11:02AM EDT | 17,075.00 | 401.40 | 79.40 | 81.20 | 0.00 | - | 1 | 5 | 17.35% |
| NDX240719P17100000 | 2024-05-06 3:55PM EDT | 17,100.00 | 184.65 | 81.30 | 83.00 | 0.00 | - | 1 | 109 | 17.25% |
| NDX240719P17125000 | 2024-05-15 11:29AM EDT | 17,125.00 | 93.60 | 83.00 | 85.00 | -30.00 | -24.27% | 1 | 18 | 17.16% |
| NDX240719P17150000 | 2024-05-08 3:12PM EDT | 17,150.00 | 179.20 | 85.40 | 87.40 | 0.00 | - | 1 | 35 | 17.10% |
| NDX240719P17175000 | 2024-05-15 10:44AM EDT | 17,175.00 | 102.70 | 87.60 | 89.50 | -334.10 | -76.49% | 1 | 56 | 17.01% |
| NDX240719P17200000 | 2024-05-15 1:12PM EDT | 17,200.00 | 96.70 | 89.80 | 91.80 | -63.40 | -39.60% | 5 | 65 | 16.93% |
| NDX240719P17225000 | 2024-05-01 10:42AM EDT | 17,225.00 | 459.00 | 92.10 | 93.90 | 0.00 | - | 1 | 37 | 16.83% |
| NDX240719P17250000 | 2024-05-08 2:23PM EDT | 17,250.00 | 195.50 | 94.40 | 96.40 | 0.00 | - | 2 | 13 | 16.75% |
| NDX240719P17275000 | 2024-05-08 9:47AM EDT | 17,275.00 | 215.35 | 96.50 | 98.50 | 0.00 | - | 20 | 29 | 16.65% |
| NDX240719P17300000 | 2024-05-15 1:13PM EDT | 17,300.00 | 106.90 | 98.80 | 101.00 | -103.30 | -49.14% | 5 | 41 | 16.56% |
| NDX240719P17325000 | 2024-05-08 2:23PM EDT | 17,325.00 | 210.50 | 102.00 | 104.00 | 0.00 | - | 3 | 9 | 16.50% |
| NDX240719P17350000 | 2024-05-07 12:33PM EDT | 17,350.00 | 213.80 | 104.50 | 106.30 | 0.00 | - | 2 | 11 | 16.40% |
| NDX240719P17375000 | 2024-04-24 12:00PM EDT | 17,375.00 | 494.60 | 107.20 | 109.20 | 0.00 | - | 1 | 49 | 16.33% |
| NDX240719P17400000 | 2024-05-15 10:06AM EDT | 17,400.00 | 124.10 | 110.00 | 112.00 | -187.97 | -60.23% | 2 | 13 | 16.24% |
| NDX240719P17425000 | 2024-05-15 11:31AM EDT | 17,425.00 | 125.80 | 112.50 | 114.60 | -102.00 | -44.78% | 1 | 130 | 16.15% |
| NDX240719P17450000 | 2024-05-13 11:29AM EDT | 17,450.00 | 203.50 | 115.70 | 117.50 | 0.00 | - | 1 | 12 | 16.06% |
| NDX240719P17475000 | 2024-04-05 11:11AM EDT | 17,475.00 | 384.80 | 311.70 | 320.80 | 0.00 | - | 1 | 37 | 24.55% |
| NDX240719P17500000 | 2024-05-13 2:14PM EDT | 17,500.00 | 212.93 | 121.80 | 123.70 | 0.00 | - | 1 | 105 | 15.90% |
| NDX240719P17525000 | 2024-05-10 10:19AM EDT | 17,525.00 | 225.90 | 124.60 | 126.60 | 0.00 | - | 1 | 18 | 15.80% |
| NDX240719P17550000 | 2024-04-30 10:12AM EDT | 17,550.00 | 444.30 | 128.30 | 130.40 | 0.00 | - | 1 | 12 | 15.74% |
| NDX240719P17575000 | 2024-04-30 10:26AM EDT | 17,575.00 | 449.90 | 131.60 | 133.50 | 0.00 | - | 1 | 13 | 15.64% |
| NDX240719P17600000 | 2024-05-14 12:30PM EDT | 17,600.00 | 223.90 | 135.60 | 137.40 | 0.00 | - | 1 | 69 | 15.58% |
| NDX240719P17625000 | 2024-04-30 10:12AM EDT | 17,625.00 | 471.60 | 138.70 | 140.90 | 0.00 | - | 1 | 6 | 15.49% |
| NDX240719P17650000 | 2024-05-14 12:30PM EDT | 17,650.00 | 235.60 | 142.30 | 144.30 | 0.00 | - | 1 | 7 | 15.40% |
| NDX240719P17675000 | 2024-05-10 12:00PM EDT | 17,675.00 | 269.50 | 146.30 | 148.50 | 0.00 | - | 1 | 14 | 15.33% |
| NDX240719P17700000 | 2024-05-09 11:22AM EDT | 17,700.00 | 287.00 | 150.00 | 152.50 | 0.00 | - | 2 | 8 | 15.25% |
| NDX240719P17725000 | 2024-05-09 1:15PM EDT | 17,725.00 | 292.00 | 153.40 | 155.70 | 0.00 | - | 4 | 17 | 15.14% |
| NDX240719P17750000 | 2024-05-15 1:15PM EDT | 17,750.00 | 167.85 | 158.10 | 159.80 | -107.35 | -39.01% | 3 | 6 | 15.05% |
| NDX240719P17775000 | 2024-05-14 1:14PM EDT | 17,775.00 | 267.50 | 162.40 | 164.90 | 0.00 | - | 1 | 9 | 15.01% |
| NDX240719P17800000 | 2024-05-10 12:00PM EDT | 17,800.00 | 305.00 | 165.90 | 168.50 | 0.00 | - | 1 | 11 | 14.89% |
| NDX240719P17825000 | 2024-05-15 11:22AM EDT | 17,825.00 | 191.60 | 171.30 | 173.70 | -130.30 | -40.48% | 9 | 7 | 14.84% |
| NDX240719P17850000 | 2024-05-15 1:16PM EDT | 17,850.00 | 187.30 | 176.50 | 177.80 | -142.50 | -43.21% | 23 | 15 | 14.74% |
| NDX240719P17875000 | 2024-05-10 12:00PM EDT | 17,875.00 | 328.50 | 180.60 | 183.20 | 0.00 | - | 1 | 5 | 14.68% |
| NDX240719P17900000 | 2024-05-15 1:15PM EDT | 17,900.00 | 196.85 | 184.50 | 186.90 | -149.25 | -43.12% | 3 | 9 | 14.56% |
| NDX240719P17925000 | 2024-05-07 10:28AM EDT | 17,925.00 | 393.00 | 190.20 | 192.50 | 0.00 | - | 2 | 3 | 14.50% |
| NDX240719P17950000 | 2024-05-06 12:00PM EDT | 17,950.00 | 441.40 | 194.80 | 197.00 | 0.00 | - | 1 | 5 | 14.39% |
| NDX240719P17975000 | 2024-05-14 2:42PM EDT | 17,975.00 | 288.20 | 200.80 | 203.20 | 0.00 | - | 6 | 8 | 14.35% |
| NDX240719P18000000 | 2024-05-15 12:58PM EDT | 18,000.00 | 224.15 | 206.30 | 208.40 | -138.05 | -38.11% | 10 | 15 | 14.26% |
| NDX240719P18025000 | 2024-05-10 4:10PM EDT | 18,025.00 | 371.35 | 211.20 | 214.70 | 0.00 | - | 3 | 10 | 14.20% |
| NDX240719P18050000 | 2024-05-06 2:38PM EDT | 18,050.00 | 466.28 | 216.80 | 220.00 | 0.00 | - | - | 1 | 14.10% |
| NDX240719P18075000 | 2024-05-06 3:55PM EDT | 18,075.00 | 454.70 | 223.80 | 226.20 | 0.00 | - | 1 | 1 | 14.03% |
| NDX240719P18100000 | 2024-05-09 11:52AM EDT | 18,100.00 | 432.60 | 230.40 | 232.50 | 0.00 | - | 1 | 3 | 13.96% |
| NDX240719P18125000 | 2024-04-05 2:54PM EDT | 18,125.00 | 608.90 | 553.00 | 565.40 | 0.00 | - | 1 | 2 | 24.93% |
| NDX240719P18150000 | 2024-05-10 10:01AM EDT | 18,150.00 | 404.80 | 242.40 | 245.30 | 0.00 | - | 1 | 3 | 13.80% |
| NDX240719P18175000 | 2024-05-10 10:01AM EDT | 18,175.00 | 414.50 | 249.80 | 252.50 | 0.00 | - | 1 | 3 | 13.74% |
| NDX240719P18200000 | 2024-05-13 1:04PM EDT | 18,200.00 | 422.33 | 255.60 | 258.20 | 0.00 | - | 1 | 4 | 13.63% |
| NDX240719P18225000 | 2024-05-13 1:04PM EDT | 18,225.00 | 432.57 | 262.80 | 265.00 | 0.00 | - | 1 | 2 | 13.54% |
| NDX240719P18250000 | 2024-05-15 10:00AM EDT | 18,250.00 | 334.00 | 268.80 | 271.30 | -149.06 | -30.86% | 4 | 3 | 13.43% |
| NDX240719P18275000 | 2024-05-09 3:03PM EDT | 18,275.00 | 492.00 | 276.30 | 279.50 | 0.00 | - | 1 | 5 | 13.38% |
| NDX240719P18300000 | 2024-05-13 3:18PM EDT | 18,300.00 | 460.18 | 285.10 | 287.90 | 0.00 | - | 4 | 21 | 13.33% |
| NDX240719P18325000 | 2024-05-09 3:15PM EDT | 18,325.00 | 518.00 | 292.20 | 295.20 | 0.00 | - | 8 | 8 | 13.24% |
| NDX240719P18375000 | 2024-03-07 3:57PM EDT | 18,375.00 | 683.50 | 700.70 | 709.50 | 0.00 | - | - | 1 | 25.93% |
| NDX240719P18400000 | 2024-03-04 3:36PM EDT | 18,400.00 | 669.50 | 647.00 | 657.40 | 0.00 | - | 2 | 3 | 23.87% |
| NDX240719P18425000 | 2024-05-03 10:09AM EDT | 18,425.00 | 773.80 | 326.00 | 328.90 | 0.00 | - | 2 | 2 | 12.94% |
| NDX240719P18500000 | 2024-05-13 3:18PM EDT | 18,500.00 | 377.52 | 352.60 | 355.60 | -176.16 | -31.82% | 1 | 14 | 12.69% |
| NDX240719P18525000 | 2024-05-08 12:35PM EDT | 18,525.00 | 656.90 | 362.50 | 365.70 | 0.00 | - | 1 | 1 | 12.63% |
| NDX240719P18600000 | 2024-04-10 3:24PM EDT | 18,600.00 | 834.50 | 628.50 | 635.80 | 0.00 | - | - | 1 | 20.01% |
| NDX240719P18625000 | 2024-03-07 12:42PM EDT | 18,625.00 | 796.80 | 818.80 | 830.10 | 0.00 | - | - | 2 | 25.76% |
| NDX240719P18650000 | 2024-04-10 3:24PM EDT | 18,650.00 | 861.30 | 656.20 | 664.20 | 0.00 | - | - | 1 | 20.08% |
| NDX240719P18700000 | 2024-03-11 12:34PM EDT | 18,700.00 | 995.50 | 895.20 | 904.80 | 0.00 | - | 12 | 12 | 26.85% |
| NDX240719P18725000 | 2024-03-04 3:00PM EDT | 18,725.00 | 823.00 | 799.80 | 812.20 | 0.00 | - | 2 | 2 | 23.48% |
| NDX240719P18800000 | 2024-03-20 12:14PM EDT | 18,800.00 | 978.10 | 1,661.30 | 1,680.60 | 0.00 | - | 11 | 20 | 49.71% |
| NDX240719P18825000 | 2024-03-07 4:22PM EDT | 18,825.00 | 894.10 | 925.40 | 937.50 | 0.00 | - | - | 2 | 25.69% |
| NDX240719P18900000 | 2024-03-07 4:22PM EDT | 18,900.00 | 931.90 | 968.00 | 980.40 | 0.00 | - | - | 3 | 25.68% |
| NDX240719P18925000 | 2024-03-07 1:09PM EDT | 18,925.00 | 934.10 | 982.50 | 995.10 | 0.00 | - | - | 2 | 25.69% |
| NDX240719P18950000 | 2024-04-08 12:23PM EDT | 18,950.00 | 1,008.70 | 918.30 | 936.20 | 0.00 | - | 1 | 1 | 23.33% |
| NDX240719P18975000 | 2024-04-08 12:13PM EDT | 18,975.00 | 1,013.80 | 931.10 | 946.30 | 0.00 | - | 2 | 4 | 23.18% |
| NDX240719P19000000 | 2024-05-09 11:51AM EDT | 19,000.00 | 927.04 | 578.10 | 584.10 | 0.00 | - | 2 | 7 | 10.69% |
| NDX240719P19100000 | 2024-03-07 1:09PM EDT | 19,100.00 | 1,027.60 | 1,088.50 | 1,101.90 | 0.00 | - | 5 | 6 | 25.73% |
| NDX240719P19200000 | 2024-03-07 4:54PM EDT | 19,200.00 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | - | 3 | 4 | 25.79% |
| NDX240719P19300000 | 2024-03-08 11:29AM EDT | 19,300.00 | 1,075.10 | 1,219.10 | 1,233.30 | 0.00 | - | 7 | 7 | 25.86% |
| NDX240719P19400000 | 2024-04-08 12:13PM EDT | 19,400.00 | 1,293.90 | 1,250.30 | 1,270.70 | 0.00 | - | 3 | 4 | 24.90% |
| NDX240719P19500000 | 2024-04-08 3:37PM EDT | 19,500.00 | 1,325.40 | 1,334.50 | 1,349.30 | 0.00 | - | 1 | 3 | 25.24% |
| NDX240719P19700000 | 2024-04-08 11:56AM EDT | 19,700.00 | 1,508.90 | 1,505.20 | 1,526.60 | 0.00 | - | 1 | 0 | 26.51% |
| NDX240719P19800000 | 2024-04-08 12:23PM EDT | 19,800.00 | 1,608.70 | 1,587.90 | 1,607.00 | 0.00 | - | - | 1 | 26.80% |
| NDX240719P19900000 | 2024-04-08 11:02AM EDT | 19,900.00 | 1,631.70 | 1,679.80 | 1,701.20 | 0.00 | - | - | 1 | 27.55% |
| NDX240719P20000000 | 2024-04-09 2:00PM EDT | 20,000.00 | 1,770.60 | 1,705.90 | 1,719.90 | 0.00 | - | 1 | 2 | 25.44% |
| NDX240719P20400000 | 2024-03-08 4:45PM EDT | 20,400.00 | 2,130.05 | 2,085.70 | 2,103.50 | 0.00 | - | 1 | 1 | 28.23% |
| NDX240719P20500000 | 2024-03-08 4:45PM EDT | 20,500.00 | 2,214.20 | 2,174.10 | 2,192.00 | 0.00 | - | 1 | 2 | 28.57% |
© 2024 Yahoo. All rights reserved.