NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:34PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816C12900000 | 2024-04-19 3:41PM EDT | 12,900.00 | 4,355.75 | 5,837.20 | 5,858.70 | 0.00 | - | 1 | 1 | 51.78% |
| NDX240816C13000000 | 2024-04-19 3:41PM EDT | 13,000.00 | 4,261.38 | 5,739.90 | 5,761.30 | 0.00 | - | 1 | 1 | 51.12% |
| NDX240816C13500000 | 2023-12-08 11:07AM EDT | 13,500.00 | 3,218.00 | 3,368.40 | 3,392.30 | 0.00 | - | - | 2 | 0.00% |
| NDX240816C14000000 | 2024-03-18 10:00AM EDT | 14,000.00 | 4,412.17 | 3,808.70 | 3,830.30 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240816C14025000 | 2024-03-18 10:00AM EDT | 14,025.00 | 4,388.52 | 3,785.40 | 3,807.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240816C14300000 | 2023-12-08 11:03AM EDT | 14,300.00 | 2,538.00 | 2,691.50 | 2,714.60 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C14900000 | 2024-05-13 3:48PM EDT | 14,900.00 | 3,518.58 | 3,877.80 | 3,926.20 | 0.00 | - | 5 | 5 | 39.69% |
| NDX240816C15000000 | 2024-05-13 3:48PM EDT | 15,000.00 | 3,422.53 | 3,781.00 | 3,829.40 | 0.00 | - | 5 | 7 | 39.00% |
| NDX240816C15100000 | 2024-02-26 12:37PM EDT | 15,100.00 | 3,366.40 | 3,570.70 | 3,584.30 | 0.00 | - | 1 | 2 | 29.00% |
| NDX240816C15200000 | 2024-02-16 3:25PM EDT | 15,200.00 | 3,168.25 | 3,105.20 | 3,125.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240816C15300000 | 2024-04-19 12:29PM EDT | 15,300.00 | 2,239.20 | 3,491.40 | 3,530.90 | 0.00 | - | 1 | 1 | 36.48% |
| NDX240816C15500000 | 2024-02-20 11:42AM EDT | 15,500.00 | 2,600.30 | 3,266.10 | 3,284.40 | 0.00 | - | 1 | 1 | 32.36% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 16,200.00 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240816C16300000 | 2023-10-30 9:43AM EDT | 16,300.00 | 542.41 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 16,400.00 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240816C16725000 | 2024-05-01 2:22PM EDT | 16,725.00 | 1,263.58 | 2,157.80 | 2,177.30 | 0.00 | - | - | 1 | 27.07% |
| NDX240816C16875000 | 2024-04-19 12:29PM EDT | 16,875.00 | 1,063.50 | 2,022.60 | 2,041.80 | 0.00 | - | 1 | 1 | 26.23% |
| NDX240816C16925000 | 2023-12-21 11:37AM EDT | 16,925.00 | 1,170.40 | 1,450.70 | 1,464.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16975000 | 2023-12-21 11:37AM EDT | 16,975.00 | 1,141.20 | 1,416.90 | 1,430.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 17,000.00 | 1,068.59 | 1,911.40 | 1,930.30 | 0.00 | - | 1 | 14 | 25.55% |
| NDX240816C17150000 | 2024-04-25 11:04AM EDT | 17,150.00 | 943.00 | 1,780.50 | 1,799.10 | 0.00 | - | 1 | 2 | 24.78% |
| NDX240816C17225000 | 2024-04-25 11:04AM EDT | 17,225.00 | 897.60 | 1,716.60 | 1,735.10 | 0.00 | - | - | 1 | 24.43% |
| NDX240816C17250000 | 2024-04-19 10:50AM EDT | 17,250.00 | 946.00 | 1,695.20 | 1,713.60 | 0.00 | - | 1 | 2 | 24.31% |
| NDX240816C17275000 | 2024-04-19 2:45PM EDT | 17,275.00 | 797.30 | 1,664.70 | 1,701.80 | 0.00 | - | 1 | 2 | 24.50% |
| NDX240816C17325000 | 2024-04-23 12:59PM EDT | 17,325.00 | 964.80 | 1,622.10 | 1,659.20 | 0.00 | - | - | 4 | 24.25% |
| NDX240816C17350000 | 2024-05-09 4:00PM EDT | 17,350.00 | 1,261.85 | 1,600.80 | 1,638.00 | 0.00 | - | 5 | 5 | 24.13% |
| NDX240816C17400000 | 2024-05-15 3:01PM EDT | 17,400.00 | 1,576.37 | 1,558.60 | 1,598.10 | +233.18 | +17.36% | 1 | 6 | 23.95% |
| NDX240816C17425000 | 2024-04-22 10:30AM EDT | 17,425.00 | 718.00 | 1,547.00 | 1,564.90 | 0.00 | - | 2 | 5 | 23.44% |
| NDX240816C17500000 | 2024-05-15 11:40AM EDT | 17,500.00 | 1,427.83 | 1,482.70 | 1,499.50 | +667.58 | +87.81% | 7 | 6 | 22.99% |
| NDX240816C17550000 | 2024-05-14 3:01PM EDT | 17,550.00 | 1,250.05 | 1,441.70 | 1,458.30 | 0.00 | - | 10 | 0 | 22.76% |
| NDX240816C17600000 | 2024-05-15 9:33AM EDT | 17,600.00 | 1,286.48 | 1,401.10 | 1,417.50 | +74.87 | +6.18% | 5 | 6 | 22.53% |
| NDX240816C17625000 | 2024-04-22 2:39PM EDT | 17,625.00 | 715.30 | 1,380.90 | 1,397.30 | 0.00 | - | - | 3 | 22.42% |
| NDX240816C17650000 | 2024-05-15 10:02AM EDT | 17,650.00 | 1,230.13 | 1,360.80 | 1,377.10 | +572.33 | +87.01% | 10 | 5 | 22.31% |
| NDX240816C17675000 | 2024-04-23 3:30PM EDT | 17,675.00 | 769.00 | 1,340.90 | 1,357.10 | 0.00 | - | - | 1 | 22.20% |
| NDX240816C17700000 | 2024-05-15 10:09AM EDT | 17,700.00 | 1,208.79 | 1,320.10 | 1,338.00 | +539.43 | +80.59% | 10 | 5 | 22.11% |
| NDX240816C17725000 | 2024-05-01 11:40AM EDT | 17,725.00 | 635.30 | 1,301.20 | 1,317.30 | 0.00 | - | 1 | 5 | 21.98% |
| NDX240816C17750000 | 2024-04-22 2:51PM EDT | 17,750.00 | 635.15 | 1,282.00 | 1,298.30 | 0.00 | - | 2 | 92 | 21.89% |
| NDX240816C17775000 | 2024-03-25 11:18AM EDT | 17,775.00 | 1,362.71 | 735.00 | 742.60 | 0.00 | - | 90 | 90 | 0.00% |
| NDX240816C17800000 | 2024-04-26 11:44AM EDT | 17,800.00 | 815.50 | 1,244.10 | 1,258.30 | 0.00 | - | 1 | 10 | 21.65% |
| NDX240816C17825000 | 2024-05-15 10:09AM EDT | 17,825.00 | 1,169.09 | 1,225.30 | 1,241.50 | +367.89 | +45.92% | 10 | 9 | 21.62% |
| NDX240816C17875000 | 2024-05-15 12:29PM EDT | 17,875.00 | 1,143.77 | 1,187.10 | 1,200.90 | +261.17 | +29.59% | 10 | 1 | 21.35% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 17,900.00 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 25.03% |
| NDX240816C17925000 | 2024-04-19 11:48AM EDT | 17,925.00 | 561.80 | 1,149.60 | 1,167.30 | 0.00 | - | 12 | 32 | 21.27% |
| NDX240816C17950000 | 2024-05-15 1:16PM EDT | 17,950.00 | 1,122.66 | 1,128.70 | 1,144.40 | +390.16 | +53.26% | 10 | 2 | 21.05% |
| NDX240816C17975000 | 2024-05-15 2:51PM EDT | 17,975.00 | 1,121.70 | 1,112.50 | 1,127.70 | +175.35 | +18.53% | 1 | 4 | 21.01% |
| NDX240816C18000000 | 2024-05-15 2:42PM EDT | 18,000.00 | 1,104.43 | 1,093.60 | 1,107.20 | +254.43 | +29.93% | 10 | 12 | 20.86% |
| NDX240816C18025000 | 2024-04-26 2:04PM EDT | 18,025.00 | 696.20 | 1,075.60 | 1,090.70 | 0.00 | - | 1 | 5 | 20.81% |
| NDX240816C18050000 | 2024-05-15 2:42PM EDT | 18,050.00 | 1,085.47 | 1,057.10 | 1,069.50 | +266.97 | +32.62% | 10 | 2 | 20.63% |
| NDX240816C18075000 | 2024-05-15 2:51PM EDT | 18,075.00 | 1,048.60 | 1,039.10 | 1,054.20 | +169.25 | +19.25% | 1 | 7 | 20.62% |
| NDX240816C18100000 | 2024-05-10 12:29PM EDT | 18,100.00 | 759.67 | 1,019.50 | 1,034.30 | 0.00 | - | 1 | 15 | 20.47% |
| NDX240816C18125000 | 2024-04-24 10:11AM EDT | 18,125.00 | 604.40 | 1,004.90 | 1,018.30 | 0.00 | - | 2 | 3 | 20.43% |
| NDX240816C18175000 | 2024-05-15 3:24PM EDT | 18,175.00 | 992.23 | 968.30 | 983.00 | +109.63 | +12.42% | 10 | 2 | 20.24% |
| NDX240816C18200000 | 2024-05-06 9:30AM EDT | 18,200.00 | 652.60 | 950.50 | 963.60 | 0.00 | - | 1 | 3 | 20.10% |
| NDX240816C18225000 | 2024-05-15 4:00PM EDT | 18,225.00 | 946.99 | 932.70 | 951.40 | +119.46 | +14.44% | 10 | 1 | 20.15% |
| NDX240816C18250000 | 2024-05-14 2:50PM EDT | 18,250.00 | 757.50 | 916.70 | 929.20 | 0.00 | - | 1 | 4 | 19.92% |
| NDX240816C18300000 | 2024-05-15 10:30AM EDT | 18,300.00 | 797.45 | 882.80 | 895.40 | +70.10 | +9.64% | 2 | 7 | 19.75% |
| NDX240816C18325000 | 2024-05-14 3:22PM EDT | 18,325.00 | 726.53 | 865.90 | 883.70 | 0.00 | - | 10 | 2 | 19.80% |
| NDX240816C18350000 | 2024-05-13 10:56AM EDT | 18,350.00 | 648.50 | 848.80 | 862.10 | 0.00 | - | 1 | 4 | 19.58% |
| NDX240816C18375000 | 2024-05-14 3:22PM EDT | 18,375.00 | 697.28 | 834.70 | 849.10 | 0.00 | - | 10 | 2 | 19.59% |
| NDX240816C18400000 | 2024-05-15 3:51PM EDT | 18,400.00 | 828.60 | 818.60 | 829.60 | +144.85 | +21.18% | 2 | 18 | 19.41% |
| NDX240816C18425000 | 2024-04-25 4:05PM EDT | 18,425.00 | 475.55 | 800.80 | 817.20 | 0.00 | - | - | 1 | 19.43% |
| NDX240816C18450000 | 2024-05-02 1:29PM EDT | 18,450.00 | 364.00 | 786.80 | 797.60 | 0.00 | - | 1 | 6 | 19.25% |
| NDX240816C18475000 | 2024-04-01 11:02AM EDT | 18,475.00 | 869.60 | 315.40 | 319.40 | 0.00 | - | - | 1 | 6.76% |
| NDX240816C18500000 | 2024-05-15 3:01PM EDT | 18,500.00 | 762.90 | 753.60 | 765.60 | +204.40 | +36.60% | 2 | 222 | 19.07% |
| NDX240816C18525000 | 2024-04-25 10:02AM EDT | 18,525.00 | 302.51 | 739.70 | 751.00 | 0.00 | - | - | 12 | 19.02% |
| NDX240816C18550000 | 2024-05-09 3:50PM EDT | 18,550.00 | 510.27 | 723.20 | 735.50 | 0.00 | - | 1 | 1 | 18.93% |
| NDX240816C18575000 | 2024-05-09 3:50PM EDT | 18,575.00 | 498.67 | 709.70 | 720.40 | 0.00 | - | 1 | 1 | 18.86% |
| NDX240816C18600000 | 2024-05-14 3:22PM EDT | 18,600.00 | 574.15 | 694.90 | 705.80 | 0.00 | - | 2 | 7 | 18.79% |
| NDX240816C18625000 | 2024-03-27 1:52PM EDT | 18,625.00 | 772.34 | 407.60 | 416.00 | 0.00 | - | 1 | 1 | 11.41% |
| NDX240816C18650000 | 2024-04-19 10:01AM EDT | 18,650.00 | 338.30 | 666.60 | 676.50 | 0.00 | - | 1 | 4 | 18.64% |
| NDX240816C18700000 | 2024-05-06 12:06PM EDT | 18,700.00 | 430.66 | 637.30 | 648.00 | 0.00 | - | 2 | 8 | 18.50% |
| NDX240816C18750000 | 2024-05-09 1:47PM EDT | 18,750.00 | 425.70 | 610.80 | 620.20 | 0.00 | - | 4 | 28 | 18.36% |
| NDX240816C18800000 | 2024-05-13 3:30PM EDT | 18,800.00 | 423.30 | 583.10 | 592.00 | 0.00 | - | 1 | 21 | 18.20% |
| NDX240816C18825000 | 2024-05-13 3:30PM EDT | 18,825.00 | 412.90 | 570.00 | 579.80 | 0.00 | - | 1 | 1 | 18.16% |
| NDX240816C18850000 | 2024-05-09 11:02AM EDT | 18,850.00 | 389.80 | 557.60 | 566.70 | 0.00 | - | 2 | 14 | 18.10% |
| NDX240816C18875000 | 2024-05-01 11:51AM EDT | 18,875.00 | 208.60 | 543.60 | 553.70 | 0.00 | - | 3 | 4 | 18.03% |
| NDX240816C18900000 | 2024-05-10 12:27PM EDT | 18,900.00 | 366.45 | 531.70 | 541.00 | 0.00 | - | 2 | 2 | 17.97% |
| NDX240816C18925000 | 2024-04-22 1:41PM EDT | 18,925.00 | 209.90 | 518.50 | 529.80 | 0.00 | - | - | 3 | 17.94% |
| NDX240816C18950000 | 2024-05-06 11:53AM EDT | 18,950.00 | 342.60 | 506.30 | 516.10 | 0.00 | - | 2 | 5 | 17.84% |
| NDX240816C18975000 | 2024-05-06 11:55AM EDT | 18,975.00 | 333.80 | 495.50 | 503.90 | 0.00 | - | 1 | 5 | 17.78% |
| NDX240816C19000000 | 2024-05-15 10:41AM EDT | 19,000.00 | 437.94 | 481.80 | 491.40 | +84.22 | +23.81% | 1 | 33 | 17.71% |
| NDX240816C19100000 | 2024-05-06 12:06PM EDT | 19,100.00 | 288.35 | 437.00 | 445.10 | 0.00 | - | 51 | 21 | 17.47% |
| NDX240816C19200000 | 2024-05-15 10:41AM EDT | 19,200.00 | 355.06 | 394.10 | 402.30 | -85.24 | -19.36% | 2 | 10 | 17.27% |
| NDX240816C19300000 | 2024-05-14 10:14AM EDT | 19,300.00 | 362.05 | 355.10 | 362.10 | +111.85 | +44.70% | 1 | 29 | 17.06% |
| NDX240816C19400000 | 2024-05-15 3:01PM EDT | 19,400.00 | 323.80 | 317.60 | 324.80 | +105.95 | +48.63% | 1 | 6 | 16.87% |
| NDX240816C19500000 | 2024-05-15 12:57PM EDT | 19,500.00 | 273.63 | 283.50 | 290.30 | +84.33 | +44.55% | 3 | 11 | 16.69% |
| NDX240816C19600000 | 2024-05-02 9:50AM EDT | 19,600.00 | 91.20 | 251.70 | 258.60 | 0.00 | - | 1 | 9 | 16.53% |
| NDX240816C19700000 | 2024-05-06 3:55PM EDT | 19,700.00 | 156.55 | 223.70 | 229.60 | 0.00 | - | 2 | 3 | 16.37% |
| NDX240816C19800000 | 2024-05-06 3:55PM EDT | 19,800.00 | 138.75 | 197.00 | 202.60 | 0.00 | - | 1 | 13 | 16.21% |
| NDX240816C19900000 | 2024-05-14 11:28AM EDT | 19,900.00 | 121.44 | 173.50 | 178.70 | 0.00 | - | 1 | 9 | 16.07% |
| NDX240816C20000000 | 2024-05-14 11:28AM EDT | 20,000.00 | 147.32 | 152.80 | 157.60 | +41.97 | +39.84% | 2 | 21 | 15.97% |
| NDX240816C20100000 | 2024-05-07 9:56AM EDT | 20,100.00 | 95.74 | 133.30 | 138.20 | 0.00 | - | 4 | 19 | 15.86% |
| NDX240816C20200000 | 2024-05-13 2:12PM EDT | 20,200.00 | 73.58 | 116.70 | 120.90 | 0.00 | - | 1 | 3 | 15.76% |
| NDX240816C20300000 | 2024-05-15 11:04AM EDT | 20,300.00 | 90.45 | 101.30 | 105.40 | +22.41 | +32.94% | 3 | 120 | 15.66% |
| NDX240816C20400000 | 2024-02-22 11:07AM EDT | 20,400.00 | 177.64 | 222.70 | 229.20 | 0.00 | - | 1 | 3 | 21.31% |
| NDX240816C20500000 | 2024-05-15 11:04AM EDT | 20,500.00 | 67.55 | 76.70 | 79.90 | +20.15 | +42.51% | 3 | 30 | 15.52% |
| NDX240816C20600000 | 2024-05-08 10:44AM EDT | 20,600.00 | 45.90 | 66.20 | 69.60 | 0.00 | - | 1 | 6 | 15.48% |
| NDX240816C20700000 | 2024-05-01 3:30PM EDT | 20,700.00 | 24.42 | 57.10 | 60.30 | 0.00 | - | 86 | 61 | 15.42% |
| NDX240816C20800000 | 2024-05-14 11:28AM EDT | 20,800.00 | 31.60 | 49.10 | 52.30 | 0.00 | - | 1 | 62 | 15.39% |
| NDX240816C20900000 | 2024-05-03 3:19PM EDT | 20,900.00 | 25.95 | 42.10 | 45.40 | 0.00 | - | 2 | 4 | 15.37% |
| NDX240816C21000000 | 2024-05-14 11:28AM EDT | 21,000.00 | 23.00 | 36.20 | 39.40 | 0.00 | - | 1 | 36 | 15.36% |
| NDX240816C21200000 | 2024-05-15 12:10PM EDT | 21,200.00 | 24.41 | 26.90 | 29.70 | +3.86 | +18.78% | 1 | 7 | 15.36% |
| NDX240816C21400000 | 2024-05-15 10:51AM EDT | 21,400.00 | 20.76 | 19.90 | 22.60 | +7.51 | +56.68% | 2 | 11 | 15.42% |
| NDX240816C21500000 | 2024-05-15 12:10PM EDT | 21,500.00 | 15.42 | 17.10 | 19.70 | +5.52 | +55.76% | 1 | 1 | 15.45% |
| NDX240816C21600000 | 2024-05-06 4:03PM EDT | 21,600.00 | 11.84 | 14.80 | 17.30 | 0.00 | - | 1 | 11 | 15.50% |
| NDX240816C21800000 | 2024-05-06 10:50AM EDT | 21,800.00 | 8.22 | 11.00 | 13.40 | 0.00 | - | 1 | 4 | 15.62% |
| NDX240816C22000000 | 2024-05-15 1:37PM EDT | 22,000.00 | 9.13 | 8.30 | 10.70 | +3.03 | +49.67% | 4 | 24 | 15.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816P12000000 | 2024-04-02 1:47PM EDT | 12,000.00 | 22.45 | 6.20 | 19.90 | 0.00 | - | 1 | 3 | 41.06% |
| NDX240816P12300000 | 2024-05-06 9:38AM EDT | 12,300.00 | 11.30 | 6.50 | 9.00 | 0.00 | - | 1 | 3 | 34.98% |
| NDX240816P12400000 | 2024-02-05 2:25PM EDT | 12,400.00 | 56.02 | 36.50 | 41.00 | 0.00 | - | 1 | 2 | 43.05% |
| NDX240816P12800000 | 2024-04-05 9:30AM EDT | 12,800.00 | 39.20 | 12.30 | 17.80 | 0.00 | - | 1 | 2 | 35.08% |
| NDX240816P12900000 | 2024-05-15 2:25PM EDT | 12,900.00 | 10.30 | 8.90 | 11.50 | -15.90 | -60.69% | 25 | 1 | 32.37% |
| NDX240816P13000000 | 2024-04-26 1:41PM EDT | 13,000.00 | 27.70 | 9.40 | 12.00 | 0.00 | - | 1 | 3 | 31.95% |
| NDX240816P13400000 | 2024-04-05 9:30AM EDT | 13,400.00 | 51.40 | 18.70 | 24.00 | 0.00 | - | 1 | 1 | 32.76% |
| NDX240816P13500000 | 2024-05-02 3:09PM EDT | 13,500.00 | 30.30 | 12.40 | 13.70 | 0.00 | - | 1 | 12 | 29.50% |
| NDX240816P13600000 | 2024-05-15 2:28PM EDT | 13,600.00 | 13.80 | 13.10 | 15.80 | -18.50 | -57.28% | 1 | 3 | 29.51% |
| NDX240816P13700000 | 2024-05-07 1:25PM EDT | 13,700.00 | 21.46 | 13.90 | 14.80 | 0.00 | - | 50 | 203 | 28.62% |
| NDX240816P13800000 | 2024-05-10 12:59PM EDT | 13,800.00 | 22.20 | 14.70 | 17.30 | 0.00 | - | - | 5 | 28.69% |
| NDX240816P13900000 | 2024-04-18 10:20AM EDT | 13,900.00 | 82.74 | 15.50 | 18.20 | 0.00 | - | 9 | 9 | 28.30% |
| NDX240816P14000000 | 2024-05-13 9:46AM EDT | 14,000.00 | 24.00 | 16.40 | 19.10 | 0.00 | - | 5 | 18 | 27.91% |
| NDX240816P14100000 | 2024-04-17 12:40PM EDT | 14,100.00 | 95.55 | 17.30 | 20.10 | 0.00 | - | 2 | 60 | 27.52% |
| NDX240816P14125000 | 2024-04-17 11:41AM EDT | 14,125.00 | 91.90 | 17.50 | 20.30 | 0.00 | - | 1 | 1 | 27.41% |
| NDX240816P14200000 | 2024-04-23 12:02PM EDT | 14,200.00 | 75.30 | 18.30 | 21.10 | 0.00 | - | 1 | 1 | 27.12% |
| NDX240816P14500000 | 2024-05-15 10:45AM EDT | 14,500.00 | 25.00 | 21.70 | 24.50 | -12.00 | -32.43% | 7 | 2 | 25.95% |
| NDX240816P14600000 | 2024-05-03 10:26AM EDT | 14,600.00 | 51.56 | 23.00 | 25.80 | 0.00 | - | 1 | 1 | 25.56% |
| NDX240816P14650000 | 2024-05-07 1:25PM EDT | 14,650.00 | 37.55 | 23.60 | 26.50 | 0.00 | - | 1 | 22 | 25.37% |
| NDX240816P14775000 | 2024-02-21 1:30PM EDT | 14,775.00 | 193.50 | 84.80 | 88.70 | 0.00 | - | - | 5 | 31.49% |
| NDX240816P14800000 | 2024-05-03 11:28AM EDT | 14,800.00 | 57.20 | 25.80 | 28.60 | 0.00 | - | 2 | 11 | 24.79% |
| NDX240816P14850000 | 2024-05-08 9:38AM EDT | 14,850.00 | 46.60 | 26.60 | 29.40 | 0.00 | - | 1 | 57 | 24.60% |
| NDX240816P14875000 | 2024-04-18 1:33PM EDT | 14,875.00 | 148.38 | 27.00 | 29.90 | 0.00 | - | - | 1 | 24.52% |
| NDX240816P14900000 | 2024-05-07 2:21PM EDT | 14,900.00 | 45.88 | 27.40 | 30.20 | 0.00 | - | 29 | 28 | 24.41% |
| NDX240816P14925000 | 2024-04-15 3:29PM EDT | 14,925.00 | 143.05 | 27.80 | 30.60 | 0.00 | - | - | 1 | 24.31% |
| NDX240816P14950000 | 2024-04-22 12:34PM EDT | 14,950.00 | 166.60 | 28.20 | 31.00 | 0.00 | - | 7 | 9 | 24.22% |
| NDX240816P14975000 | 2024-05-15 1:09PM EDT | 14,975.00 | 30.50 | 28.60 | 31.50 | -10.90 | -26.33% | 1 | 6 | 24.13% |
| NDX240816P15000000 | 2024-05-15 12:54PM EDT | 15,000.00 | 32.90 | 29.10 | 31.90 | -15.70 | -32.30% | 1 | 29 | 24.03% |
| NDX240816P15200000 | 2024-04-22 1:07PM EDT | 15,200.00 | 185.50 | 32.80 | 35.70 | 0.00 | - | - | 1 | 23.29% |
| NDX240816P15300000 | 2024-04-24 11:45AM EDT | 15,300.00 | 143.55 | 34.90 | 37.80 | 0.00 | - | - | 1 | 22.92% |
| NDX240816P15400000 | 2024-05-07 2:23PM EDT | 15,400.00 | 65.50 | 37.20 | 40.20 | 0.00 | - | 2 | 37 | 22.57% |
| NDX240816P15500000 | 2024-05-07 1:49PM EDT | 15,500.00 | 68.72 | 39.70 | 42.60 | 0.00 | - | 5 | 41 | 22.19% |
| NDX240816P15600000 | 2024-05-14 11:35AM EDT | 15,600.00 | 61.50 | 42.50 | 45.30 | 0.00 | - | 1 | 8 | 21.84% |
| NDX240816P15700000 | 2024-05-03 12:21PM EDT | 15,700.00 | 107.13 | 45.40 | 48.40 | 0.00 | - | 2 | 3 | 21.50% |
| NDX240816P15800000 | 2024-05-15 9:48AM EDT | 15,800.00 | 59.90 | 48.60 | 51.60 | -14.30 | -19.27% | 4 | 9 | 21.15% |
| NDX240816P15900000 | 2024-05-06 12:11PM EDT | 15,900.00 | 107.82 | 52.10 | 55.20 | 0.00 | - | 2 | 10 | 20.81% |
| NDX240816P16000000 | 2024-05-09 3:21PM EDT | 16,000.00 | 94.35 | 55.90 | 59.00 | 0.00 | - | 2 | 206 | 20.47% |
| NDX240816P16025000 | 2024-05-15 1:44PM EDT | 16,025.00 | 60.20 | 56.90 | 60.10 | -58.05 | -49.09% | 8 | 3 | 20.39% |
| NDX240816P16050000 | 2024-05-08 9:51AM EDT | 16,050.00 | 108.45 | 58.00 | 61.20 | 0.00 | - | - | 0 | 20.31% |
| NDX240816P16075000 | 2024-05-10 10:33AM EDT | 16,075.00 | 97.80 | 59.00 | 62.30 | 0.00 | - | 3 | 4 | 20.23% |
| NDX240816P16100000 | 2024-05-15 3:50PM EDT | 16,100.00 | 61.50 | 60.10 | 63.30 | -45.26 | -42.39% | 4 | 2 | 20.14% |
| NDX240816P16125000 | 2024-05-09 11:03AM EDT | 16,125.00 | 103.10 | 61.20 | 64.50 | 0.00 | - | 1 | 1 | 20.07% |
| NDX240816P16150000 | 2024-05-10 1:45PM EDT | 16,150.00 | 101.75 | 62.30 | 65.50 | 0.00 | - | 1 | 11 | 19.97% |
| NDX240816P16175000 | 2024-05-15 9:49AM EDT | 16,175.00 | 78.47 | 63.50 | 66.70 | -17.23 | -18.00% | 3 | 4 | 19.89% |
| NDX240816P16200000 | 2024-05-06 3:55PM EDT | 16,200.00 | 126.40 | 64.70 | 67.90 | 0.00 | - | 1 | 2 | 19.81% |
| NDX240816P16225000 | 2024-05-08 9:49AM EDT | 16,225.00 | 76.00 | 65.90 | 69.10 | -48.33 | -38.87% | 2 | 3 | 19.73% |
| NDX240816P16250000 | 2024-05-15 1:47PM EDT | 16,250.00 | 70.60 | 67.10 | 70.40 | -49.44 | -41.19% | 5 | 11 | 19.65% |
| NDX240816P16275000 | 2024-05-15 11:09AM EDT | 16,275.00 | 76.25 | 68.40 | 71.70 | -36.10 | -32.13% | 2 | 4 | 19.57% |
| NDX240816P16300000 | 2024-05-15 11:42AM EDT | 16,300.00 | 78.12 | 69.70 | 72.90 | -27.63 | -26.13% | 4 | 3 | 19.48% |
| NDX240816P16325000 | 2024-04-25 11:20AM EDT | 16,325.00 | 341.00 | 71.00 | 74.30 | 0.00 | - | 2 | 3 | 19.41% |
| NDX240816P16375000 | 2024-04-25 10:43AM EDT | 16,375.00 | 348.50 | 73.70 | 77.20 | 0.00 | - | 1 | 3 | 19.26% |
| NDX240816P16400000 | 2024-05-15 11:42AM EDT | 16,400.00 | 84.37 | 75.20 | 78.50 | -118.83 | -58.48% | 2 | 2 | 19.17% |
| NDX240816P16425000 | 2024-05-01 10:29AM EDT | 16,425.00 | 311.50 | 76.60 | 80.00 | 0.00 | - | 1 | 3 | 19.09% |
| NDX240816P16450000 | 2024-05-01 10:45AM EDT | 16,450.00 | 310.20 | 78.10 | 81.50 | 0.00 | - | - | 14 | 19.01% |
| NDX240816P16500000 | 2024-05-14 10:35AM EDT | 16,500.00 | 121.17 | 81.20 | 84.60 | 0.00 | - | 3 | 33 | 18.85% |
| NDX240816P16550000 | 2024-05-14 10:35AM EDT | 16,550.00 | 126.02 | 84.10 | 87.90 | 0.00 | - | 3 | 5 | 18.70% |
| NDX240816P16600000 | 2024-05-08 2:23PM EDT | 16,600.00 | 158.25 | 87.60 | 91.20 | 0.00 | - | 5 | 4 | 18.54% |
| NDX240816P16625000 | 2024-05-02 10:43AM EDT | 16,625.00 | 350.20 | 89.00 | 92.90 | 0.00 | - | 1 | 2 | 18.46% |
| NDX240816P16650000 | 2024-05-15 11:09AM EDT | 16,650.00 | 101.65 | 90.80 | 94.90 | -312.42 | -75.45% | 2 | 9 | 18.39% |
| NDX240816P16675000 | 2024-05-02 10:42AM EDT | 16,675.00 | 106.05 | 92.90 | 96.60 | -255.95 | -70.70% | 1 | 5 | 18.30% |
| NDX240816P16700000 | 2024-05-08 2:23PM EDT | 16,700.00 | 109.71 | 94.20 | 98.60 | -61.74 | -36.01% | 2 | 4 | 18.23% |
| NDX240816P16725000 | 2024-04-24 10:22AM EDT | 16,725.00 | 344.00 | 96.60 | 100.50 | 0.00 | - | - | 2 | 18.15% |
| NDX240816P16775000 | 2024-05-08 3:00PM EDT | 16,775.00 | 184.37 | 100.70 | 104.50 | 0.00 | - | 6 | 8 | 18.00% |
| NDX240816P16800000 | 2024-05-13 10:10AM EDT | 16,800.00 | 161.80 | 102.70 | 106.70 | 0.00 | - | 5 | 12 | 17.93% |
| NDX240816P16825000 | 2024-05-14 2:32PM EDT | 16,825.00 | 149.50 | 104.60 | 108.90 | 0.00 | - | 2 | 7 | 17.86% |
| NDX240816P16850000 | 2024-04-24 11:29AM EDT | 16,850.00 | 396.00 | 107.00 | 111.00 | 0.00 | - | 2 | 6 | 17.78% |
| NDX240816P16875000 | 2024-04-26 11:38AM EDT | 16,875.00 | 343.00 | 109.20 | 113.30 | 0.00 | - | 2 | 8 | 17.71% |
| NDX240816P16900000 | 2024-05-06 2:06PM EDT | 16,900.00 | 226.46 | 110.70 | 115.30 | 0.00 | - | 1 | 3 | 17.62% |
| NDX240816P16925000 | 2024-04-23 1:19PM EDT | 16,925.00 | 436.10 | 113.50 | 117.60 | 0.00 | - | 2 | 4 | 17.55% |
| NDX240816P16950000 | 2024-05-01 11:06AM EDT | 16,950.00 | 443.40 | 116.10 | 120.00 | 0.00 | - | 3 | 4 | 17.47% |
| NDX240816P16975000 | 2024-05-03 12:19PM EDT | 16,975.00 | 120.30 | 118.40 | 122.70 | -161.20 | -57.26% | 1 | 24 | 17.41% |
| NDX240816P17000000 | 2024-05-15 11:39AM EDT | 17,000.00 | 136.00 | 120.70 | 125.00 | -34.00 | -20.00% | 1 | 12 | 17.33% |
| NDX240816P17025000 | 2024-05-03 11:30AM EDT | 17,025.00 | 302.80 | 123.40 | 127.70 | 0.00 | - | 6 | 6 | 17.26% |
| NDX240816P17050000 | 2024-05-03 11:38AM EDT | 17,050.00 | 301.10 | 125.80 | 130.10 | 0.00 | - | 5 | 10 | 17.18% |
| NDX240816P17075000 | 2024-05-03 12:26PM EDT | 17,075.00 | 301.10 | 128.70 | 133.00 | 0.00 | - | 26 | 33 | 17.11% |
| NDX240816P17100000 | 2024-05-03 11:57AM EDT | 17,100.00 | 306.10 | 131.40 | 135.80 | 0.00 | - | 6 | 7 | 17.04% |
| NDX240816P17125000 | 2024-05-06 2:27PM EDT | 17,125.00 | 266.80 | 134.20 | 138.60 | 0.00 | - | 6 | 11 | 16.97% |
| NDX240816P17150000 | 2024-05-06 11:58AM EDT | 17,150.00 | 282.10 | 136.70 | 141.10 | 0.00 | - | 1 | 12 | 16.88% |
| NDX240816P17175000 | 2024-05-15 3:35PM EDT | 17,175.00 | 141.60 | 139.90 | 144.40 | -146.60 | -50.87% | 2 | 7 | 16.82% |
| NDX240816P17200000 | 2024-05-07 1:25PM EDT | 17,200.00 | 253.09 | 142.70 | 146.90 | 0.00 | - | 4 | 8 | 16.73% |
| NDX240816P17225000 | 2024-05-06 11:37AM EDT | 17,225.00 | 301.40 | 145.60 | 150.10 | 0.00 | - | 1 | 4 | 16.66% |
| NDX240816P17250000 | 2024-05-10 10:00AM EDT | 17,250.00 | 233.40 | 149.00 | 153.40 | 0.00 | - | 1 | 66 | 16.60% |
| NDX240816P17275000 | 2024-03-25 11:46AM EDT | 17,275.00 | 357.40 | 521.70 | 526.00 | 0.00 | - | 3 | 3 | 29.18% |
| NDX240816P17300000 | 2024-05-09 11:42AM EDT | 17,300.00 | 266.40 | 155.10 | 159.60 | 0.00 | - | 1 | 27 | 16.44% |
| NDX240816P17325000 | 2024-05-09 11:31AM EDT | 17,325.00 | 267.30 | 158.40 | 163.10 | 0.00 | - | 1 | 12 | 16.37% |
| NDX240816P17350000 | 2024-05-08 10:54AM EDT | 17,350.00 | 283.70 | 161.80 | 166.90 | 0.00 | - | 1 | 8 | 16.31% |
| NDX240816P17375000 | 2024-05-06 11:43AM EDT | 17,375.00 | 338.50 | 165.50 | 170.00 | 0.00 | - | 2 | 8 | 16.23% |
| NDX240816P17400000 | 2024-05-13 12:25PM EDT | 17,400.00 | 262.00 | 168.80 | 173.50 | 0.00 | - | 5 | 21 | 16.15% |
| NDX240816P17425000 | 2024-05-14 10:39AM EDT | 17,425.00 | 265.80 | 172.50 | 177.40 | 0.00 | - | 19 | 35 | 16.09% |
| NDX240816P17450000 | 2024-05-14 10:30AM EDT | 17,450.00 | 256.20 | 176.00 | 181.00 | 0.00 | - | 2 | 11 | 16.01% |
| NDX240816P17475000 | 2024-05-14 10:27AM EDT | 17,475.00 | 261.70 | 180.00 | 184.90 | 0.00 | - | 10 | 32 | 15.94% |
| NDX240816P17500000 | 2024-05-14 10:21AM EDT | 17,500.00 | 285.00 | 183.40 | 189.00 | 0.00 | - | 3 | 23 | 15.88% |
| NDX240816P17525000 | 2024-05-15 11:40AM EDT | 17,525.00 | 210.38 | 187.90 | 192.90 | -77.92 | -27.03% | 7 | 3 | 15.80% |
| NDX240816P17550000 | 2024-05-15 11:40AM EDT | 17,550.00 | 214.90 | 191.50 | 197.20 | -70.60 | -24.73% | 7 | 9 | 15.74% |
| NDX240816P17575000 | 2024-04-23 3:17PM EDT | 17,575.00 | 645.60 | 196.60 | 201.80 | 0.00 | - | 7 | 9 | 15.68% |
| NDX240816P17600000 | 2024-05-14 1:34PM EDT | 17,600.00 | 297.70 | 200.00 | 205.50 | 0.00 | - | 4 | 7 | 15.59% |
| NDX240816P17675000 | 2024-05-15 12:10PM EDT | 17,675.00 | 236.20 | 214.20 | 219.20 | -90.10 | -27.61% | 14 | 2 | 15.38% |
| NDX240816P17700000 | 2024-05-15 12:31PM EDT | 17,700.00 | 238.50 | 219.00 | 224.60 | -92.90 | -28.03% | 1 | 7 | 15.33% |
| NDX240816P17725000 | 2024-05-15 10:52AM EDT | 17,725.00 | 255.80 | 223.40 | 228.50 | -89.00 | -25.81% | 1 | 6 | 15.23% |
| NDX240816P17750000 | 2024-05-14 10:11AM EDT | 17,750.00 | 346.90 | 228.00 | 233.80 | 0.00 | - | 1 | 7 | 15.17% |
| NDX240816P17775000 | 2024-05-13 10:46AM EDT | 17,775.00 | 359.00 | 232.80 | 238.70 | 0.00 | - | 8 | 8 | 15.10% |
| NDX240816P17800000 | 2024-05-13 10:56AM EDT | 17,800.00 | 366.30 | 238.40 | 243.80 | 0.00 | - | 1 | 4 | 15.03% |
| NDX240816P17825000 | 2024-05-10 11:44AM EDT | 17,825.00 | 404.40 | 243.60 | 249.30 | 0.00 | - | 1 | 4 | 14.96% |
| NDX240816P17850000 | 2024-05-10 9:58AM EDT | 17,850.00 | 372.80 | 249.60 | 255.20 | 0.00 | - | 1 | 2 | 14.91% |
| NDX240816P17875000 | 2024-05-14 10:11AM EDT | 17,875.00 | 383.40 | 255.10 | 260.60 | 0.00 | - | 1 | 2 | 14.84% |
| NDX240816P17900000 | 2024-05-09 3:50PM EDT | 17,900.00 | 432.35 | 260.50 | 266.40 | 0.00 | - | 1 | 26 | 14.77% |
| NDX240816P17925000 | 2024-05-10 12:09PM EDT | 17,925.00 | 427.80 | 265.80 | 271.30 | 0.00 | - | 1 | 25 | 14.68% |
| NDX240816P18000000 | 2024-05-08 3:53PM EDT | 18,000.00 | 483.20 | 283.70 | 290.30 | 0.00 | - | 1 | 29 | 14.50% |
| NDX240816P18025000 | 2024-03-05 10:57AM EDT | 18,025.00 | 705.00 | 544.10 | 549.20 | 0.00 | - | 1 | 1 | 21.68% |
| NDX240816P18050000 | 2024-05-07 12:19PM EDT | 18,050.00 | 492.10 | 297.10 | 302.80 | 0.00 | - | 10 | 12 | 14.35% |
| NDX240816P18100000 | 2024-05-14 10:05AM EDT | 18,100.00 | 374.65 | 309.50 | 315.80 | -87.65 | -18.96% | 1 | 40 | 14.20% |
| NDX240816P18150000 | 2024-05-03 10:39AM EDT | 18,150.00 | 693.31 | 324.00 | 329.40 | 0.00 | - | 1 | 0 | 14.06% |
| NDX240816P18175000 | 2024-03-01 1:32PM EDT | 18,175.00 | 671.26 | 611.80 | 619.10 | 0.00 | - | 1 | 1 | 21.85% |
| NDX240816P18200000 | 2024-05-10 2:40PM EDT | 18,200.00 | 524.40 | 338.30 | 344.70 | 0.00 | - | 1 | 2 | 13.94% |
| NDX240816P18250000 | 2024-05-09 2:42PM EDT | 18,250.00 | 563.34 | 352.40 | 358.80 | 0.00 | - | 19 | 19 | 13.78% |
| NDX240816P18300000 | 2024-03-22 10:02AM EDT | 18,300.00 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | - | 1 | 1 | 39.84% |
| NDX240816P18325000 | 2024-02-23 3:51PM EDT | 18,325.00 | 851.70 | 662.10 | 670.10 | 0.00 | - | 3 | 3 | 21.38% |
| NDX240816P18375000 | 2024-04-02 9:59AM EDT | 18,375.00 | 800.00 | 1,108.60 | 1,126.80 | 0.00 | - | - | 1 | 33.03% |
| NDX240816P18475000 | 2024-05-06 1:02PM EDT | 18,475.00 | 746.63 | 427.50 | 435.10 | 0.00 | - | - | 10 | 13.16% |
| NDX240816P18500000 | 2024-05-06 1:02PM EDT | 18,500.00 | 759.43 | 436.20 | 443.20 | 0.00 | - | 1 | 15 | 13.06% |
| NDX240816P18575000 | 2024-05-15 3:32PM EDT | 18,575.00 | 466.50 | 465.20 | 471.50 | -738.40 | -61.28% | 2 | 3 | 12.82% |
| NDX240816P19000000 | 2024-04-09 10:31AM EDT | 19,000.00 | 1,108.42 | 943.60 | 953.70 | 0.00 | - | 2 | 2 | 19.32% |
| NDX240816P19500000 | 2024-02-05 10:44AM EDT | 19,500.00 | 1,736.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240816P20000000 | 2024-03-28 12:10PM EDT | 20,000.00 | 1,615.59 | 2,071.50 | 2,093.20 | 0.00 | - | 2 | 0 | 32.57% |
| NDX240816P20500000 | 2024-02-05 10:44AM EDT | 20,500.00 | 2,513.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240816P20900000 | 2024-04-19 3:41PM EDT | 20,900.00 | 3,582.47 | 2,079.60 | 2,099.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240816P21000000 | 2024-04-19 3:41PM EDT | 21,000.00 | 3,678.32 | 2,170.30 | 2,190.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.