NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor15 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515C16240000 | 2024-05-14 2:12PM EDT | 16,240.00 | 2,025.52 | 2,338.00 | 2,375.10 | 0.00 | - | 20 | 0 | 128.96% |
| NDXP240515C16750000 | 2024-05-14 11:49AM EDT | 16,750.00 | 1,476.50 | 1,828.40 | 1,865.40 | 0.00 | - | 1 | 1 | 104.02% |
| NDXP240515C16900000 | 2024-05-15 9:38AM EDT | 16,900.00 | 1,509.70 | 1,678.00 | 1,715.10 | +927.01 | +159.09% | 1 | 1 | 95.91% |
| NDXP240515C17200000 | 2024-04-25 9:58AM EDT | 17,200.00 | 365.00 | 1,378.40 | 1,415.40 | 0.00 | - | - | 0 | 81.36% |
| NDXP240515C17300000 | 2024-05-15 2:17PM EDT | 17,300.00 | 1,296.01 | 1,278.40 | 1,315.40 | +479.31 | +58.69% | 2 | 2 | 76.29% |
| NDXP240515C17350000 | 2024-05-14 1:41PM EDT | 17,350.00 | 884.52 | 1,228.60 | 1,264.90 | 0.00 | - | 3 | 5 | 73.56% |
| NDXP240515C17500000 | 2024-05-01 4:05PM EDT | 17,500.00 | 202.00 | 1,078.80 | 1,115.40 | 0.00 | - | - | 0 | 66.34% |
| NDXP240515C17525000 | 2024-05-03 10:18AM EDT | 17,525.00 | 426.84 | 1,053.40 | 1,090.40 | 0.00 | - | 2 | 1 | 64.82% |
| NDXP240515C17550000 | 2024-05-14 2:12PM EDT | 17,550.00 | 712.20 | 1,038.60 | 1,053.60 | 0.00 | - | 20 | 0 | 62.57% |
| NDXP240515C17600000 | 2024-05-07 10:54AM EDT | 17,600.00 | 573.64 | 977.00 | 1,014.10 | 0.00 | - | 15 | 17 | 59.36% |
| NDXP240515C17620000 | 2024-05-07 10:54AM EDT | 17,620.00 | 554.72 | 958.40 | 995.40 | 0.00 | - | - | 15 | 59.93% |
| NDXP240515C17650000 | 2024-04-29 2:41PM EDT | 17,650.00 | 348.20 | 938.20 | 954.30 | 0.00 | - | - | 1 | 57.65% |
| NDXP240515C17675000 | 2024-05-14 9:47AM EDT | 17,675.00 | 556.90 | 912.60 | 928.70 | 0.00 | - | 1 | 2 | 55.67% |
| NDXP240515C17690000 | 2024-05-10 11:15AM EDT | 17,690.00 | 466.71 | 888.60 | 924.80 | 0.00 | - | 1 | 0 | 56.09% |
| NDXP240515C17700000 | 2024-05-15 10:26AM EDT | 17,700.00 | 734.88 | 887.60 | 903.70 | +131.03 | +21.70% | 1 | 1 | 54.39% |
| NDXP240515C17720000 | 2024-05-08 9:45AM EDT | 17,720.00 | 373.00 | 868.60 | 883.60 | 0.00 | - | - | 1 | 53.88% |
| NDXP240515C17730000 | 2024-05-08 9:45AM EDT | 17,730.00 | 365.00 | 858.20 | 873.80 | 0.00 | - | - | 2 | 53.25% |
| NDXP240515C17740000 | 2024-05-08 9:40AM EDT | 17,740.00 | 350.63 | 838.60 | 874.80 | 0.00 | - | - | 1 | 53.49% |
| NDXP240515C17800000 | 2024-05-07 1:45PM EDT | 17,800.00 | 406.89 | 788.20 | 803.90 | 0.00 | - | 1 | 54 | 56.61% |
| NDXP240515C17850000 | 2024-05-06 12:35PM EDT | 17,850.00 | 282.17 | 728.40 | 765.40 | 0.00 | - | 15 | 9 | 61.23% |
| NDXP240515C17900000 | 2024-05-14 1:18PM EDT | 17,900.00 | 321.48 | 687.70 | 704.40 | 0.00 | - | 1 | 48 | 51.25% |
| NDXP240515C17925000 | 2024-05-06 2:10PM EDT | 17,925.00 | 254.24 | 653.10 | 678.20 | 0.00 | - | - | 2 | 48.96% |
| NDXP240515C17930000 | 2024-05-14 1:18PM EDT | 17,930.00 | 294.44 | 657.70 | 673.30 | 0.00 | - | 1 | 11 | 48.74% |
| NDXP240515C17950000 | 2024-05-10 3:35PM EDT | 17,950.00 | 265.24 | 632.30 | 664.20 | 0.00 | - | 2 | 4 | 54.31% |
| NDXP240515C17975000 | 2024-05-14 10:55AM EDT | 17,975.00 | 272.10 | 603.30 | 648.20 | 0.00 | - | 1 | 5 | 57.37% |
| NDXP240515C17990000 | 2024-05-10 11:15AM EDT | 17,990.00 | 223.79 | 588.40 | 625.40 | 0.00 | - | 1 | 1 | 52.44% |
| NDXP240515C18000000 | 2024-05-14 10:55AM EDT | 18,000.00 | 251.70 | 578.40 | 623.30 | 0.00 | - | 1 | 10 | 55.76% |
| NDXP240515C18025000 | 2024-05-15 10:41AM EDT | 18,025.00 | 446.07 | 553.60 | 589.80 | +157.07 | +54.35% | 1 | 2 | 49.89% |
| NDXP240515C18040000 | 2024-05-10 2:56PM EDT | 18,040.00 | 194.40 | 538.40 | 575.40 | 0.00 | - | 4 | 3 | 49.23% |
| NDXP240515C18050000 | 2024-05-15 10:39AM EDT | 18,050.00 | 411.27 | 528.40 | 564.20 | +189.62 | +85.55% | 2 | 10 | 47.97% |
| NDXP240515C18060000 | 2024-05-13 9:56AM EDT | 18,060.00 | 192.00 | 518.60 | 554.90 | 0.00 | - | 1 | 2 | 47.69% |
| NDXP240515C18070000 | 2024-05-10 2:56PM EDT | 18,070.00 | 174.72 | 518.10 | 534.00 | 0.00 | - | - | 0 | 41.01% |
| NDXP240515C18075000 | 2024-05-10 10:37AM EDT | 18,075.00 | 167.40 | 503.40 | 539.80 | 0.00 | - | 1 | 4 | 46.67% |
| NDXP240515C18080000 | 2024-05-08 9:49AM EDT | 18,080.00 | 151.60 | 498.60 | 534.40 | 0.00 | - | - | 1 | 46.14% |
| NDXP240515C18090000 | 2024-05-15 10:41AM EDT | 18,090.00 | 377.00 | 492.30 | 524.80 | +184.00 | +95.34% | 1 | 7 | 45.69% |
| NDXP240515C18100000 | 2024-05-15 1:03PM EDT | 18,100.00 | 439.35 | 479.70 | 514.90 | +208.37 | +90.21% | 43 | 61 | 45.09% |
| NDXP240515C18110000 | 2024-05-10 11:51AM EDT | 18,110.00 | 148.60 | 478.20 | 494.40 | 0.00 | - | - | 2 | 38.85% |
| NDXP240515C18120000 | 2024-05-14 4:00PM EDT | 18,120.00 | 224.60 | 458.60 | 494.20 | 0.00 | - | 3 | 6 | 43.44% |
| NDXP240515C18125000 | 2024-05-14 4:00PM EDT | 18,125.00 | 369.52 | 455.50 | 489.20 | +148.82 | +67.43% | 1 | 14 | 43.11% |
| NDXP240515C18130000 | 2024-05-14 12:30PM EDT | 18,130.00 | 153.16 | 457.00 | 473.40 | 0.00 | - | 1 | 4 | 37.05% |
| NDXP240515C18140000 | 2024-05-14 2:36PM EDT | 18,140.00 | 198.05 | 439.60 | 474.20 | 0.00 | - | 4 | 0 | 42.13% |
| NDXP240515C18150000 | 2024-05-15 11:46AM EDT | 18,150.00 | 391.92 | 430.20 | 465.70 | +255.35 | +186.97% | 23 | 4 | 42.17% |
| NDXP240515C18160000 | 2024-05-14 2:36PM EDT | 18,160.00 | 183.33 | 419.50 | 453.70 | 0.00 | - | 4 | 3 | 40.57% |
| NDXP240515C18175000 | 2024-05-15 9:41AM EDT | 18,175.00 | 252.19 | 404.50 | 439.50 | +89.84 | +55.34% | 1 | 10 | 39.95% |
| NDXP240515C18180000 | 2024-05-13 11:56AM EDT | 18,180.00 | 132.05 | 406.90 | 423.90 | 0.00 | - | 3 | 1 | 34.29% |
| NDXP240515C18190000 | 2024-05-15 12:07PM EDT | 18,190.00 | 295.29 | 399.20 | 415.30 | +172.39 | +140.27% | 2 | 4 | 34.43% |
| NDXP240515C18200000 | 2024-05-15 1:30PM EDT | 18,200.00 | 359.30 | 388.20 | 404.90 | +197.30 | +121.79% | 14 | 22 | 33.59% |
| NDXP240515C18210000 | 2024-05-15 11:20AM EDT | 18,210.00 | 294.84 | 378.10 | 395.30 | +187.39 | +174.40% | 7 | 9 | 33.18% |
| NDXP240515C18220000 | 2024-05-15 12:07PM EDT | 18,220.00 | 265.33 | 368.20 | 383.80 | +115.80 | +77.44% | 14 | 17 | 31.76% |
| NDXP240515C18225000 | 2024-05-15 10:05AM EDT | 18,225.00 | 266.64 | 361.70 | 383.70 | +121.62 | +83.86% | 9 | 12 | 33.91% |
| NDXP240515C18230000 | 2024-05-15 12:50PM EDT | 18,230.00 | 293.30 | 359.20 | 375.30 | +140.77 | +92.29% | 5 | 5 | 31.91% |
| NDXP240515C18240000 | 2024-05-15 9:53AM EDT | 18,240.00 | 141.56 | 348.00 | 363.90 | -3.74 | -2.57% | 3 | 4 | 30.55% |
| NDXP240515C18250000 | 2024-05-15 1:06PM EDT | 18,250.00 | 293.57 | 337.50 | 353.30 | +159.46 | +118.90% | 42 | 30 | 29.61% |
| NDXP240515C18260000 | 2024-05-15 11:57AM EDT | 18,260.00 | 239.23 | 327.40 | 349.40 | +143.43 | +149.72% | 17 | 15 | 31.93% |
| NDXP240515C18270000 | 2024-05-15 9:42AM EDT | 18,270.00 | 166.75 | 317.60 | 334.20 | +34.55 | +26.13% | 2 | 4 | 28.80% |
| NDXP240515C18275000 | 2024-05-15 12:27PM EDT | 18,275.00 | 238.30 | 312.50 | 329.40 | +109.13 | +84.49% | 6 | 11 | 28.58% |
| NDXP240515C18280000 | 2024-05-15 3:28PM EDT | 18,280.00 | 322.72 | 307.40 | 328.70 | +206.87 | +178.57% | 11 | 9 | 30.27% |
| NDXP240515C18290000 | 2024-05-15 11:46AM EDT | 18,290.00 | 215.48 | 298.20 | 313.80 | +93.98 | +77.35% | 4 | 13 | 27.32% |
| NDXP240515C18300000 | 2024-05-15 3:28PM EDT | 18,300.00 | 299.83 | 286.70 | 308.70 | +195.94 | +188.60% | 30 | 29 | 28.92% |
| NDXP240515C18310000 | 2024-05-15 2:31PM EDT | 18,310.00 | 278.49 | 278.00 | 293.20 | +174.89 | +168.81% | 24 | 25 | 25.73% |
| NDXP240515C18320000 | 2024-05-15 3:18PM EDT | 18,320.00 | 280.27 | 268.20 | 283.80 | +182.34 | +186.19% | 20 | 16 | 25.37% |
| NDXP240515C18325000 | 2024-05-15 2:31PM EDT | 18,325.00 | 263.36 | 262.40 | 279.40 | +172.99 | +191.42% | 22 | 18 | 25.32% |
| NDXP240515C18330000 | 2024-05-15 3:18PM EDT | 18,330.00 | 269.75 | 258.10 | 273.80 | +173.22 | +179.45% | 19 | 17 | 24.71% |
| NDXP240515C18350000 | 2024-05-15 3:36PM EDT | 18,350.00 | 244.97 | 238.50 | 256.20 | +164.12 | +202.99% | 55 | 30 | 24.43% |
| NDXP240515C18360000 | 2024-05-15 12:10PM EDT | 18,360.00 | 146.82 | 228.40 | 245.80 | +63.19 | +75.56% | 21 | 18 | 23.58% |
| NDXP240515C18370000 | 2024-05-15 12:30PM EDT | 18,370.00 | 151.65 | 218.50 | 235.80 | +78.84 | +108.28% | 52 | 19 | 22.89% |
| NDXP240515C18375000 | 2024-05-15 3:36PM EDT | 18,375.00 | 219.96 | 211.80 | 229.70 | +151.24 | +390.20% | 64 | 16 | 22.08% |
| NDXP240515C18380000 | 2024-05-15 3:19PM EDT | 18,380.00 | 221.50 | 208.10 | 225.00 | +157.50 | +246.09% | 53 | 39 | 21.86% |
| NDXP240515C18400000 | 2024-05-15 2:45PM EDT | 18,400.00 | 194.61 | 189.10 | 204.60 | +136.95 | +237.51% | 132 | 36 | 20.30% |
| NDXP240515C18410000 | 2024-05-15 1:43PM EDT | 18,410.00 | 165.45 | 177.90 | 195.90 | +111.45 | +206.39% | 48 | 11 | 20.11% |
| NDXP240515C18420000 | 2024-05-15 2:45PM EDT | 18,420.00 | 173.64 | 169.30 | 185.80 | +117.74 | +210.63% | 81 | 9 | 19.35% |
| NDXP240515C18425000 | 2024-05-15 1:47PM EDT | 18,425.00 | 141.31 | 163.60 | 180.60 | +95.83 | +210.71% | 112 | 9 | 18.91% |
| NDXP240515C18440000 | 2024-05-15 12:58PM EDT | 18,440.00 | 97.26 | 147.40 | 164.70 | +55.76 | +134.36% | 106 | 2 | 17.48% |
| NDXP240515C18450000 | 2024-05-15 3:36PM EDT | 18,450.00 | 147.05 | 139.00 | 155.50 | +107.90 | +275.61% | 261 | 18 | 17.04% |
| NDXP240515C18460000 | 2024-05-15 1:52PM EDT | 18,460.00 | 117.00 | 127.10 | 143.30 | +78.05 | +200.39% | 194 | 2 | 15.49% |
| NDXP240515C18475000 | 2024-05-15 2:26PM EDT | 18,475.00 | 117.25 | 117.90 | 126.40 | +86.32 | +279.08% | 186 | 23 | 13.68% |
| NDXP240515C18480000 | 2024-05-15 3:17PM EDT | 18,480.00 | 119.30 | 114.00 | 120.50 | +89.82 | +304.68% | 301 | 25 | 12.97% |
| NDXP240515C18490000 | 2024-05-15 3:15PM EDT | 18,490.00 | 99.00 | 104.00 | 111.50 | +72.60 | +275.00% | 244 | 11 | 12.59% |
| NDXP240515C18500000 | 2024-05-15 3:27PM EDT | 18,500.00 | 99.16 | 94.00 | 100.50 | +74.66 | +304.73% | 876 | 76 | 11.47% |
| NDXP240515C18510000 | 2024-05-15 3:06PM EDT | 18,510.00 | 81.31 | 84.00 | 90.50 | +59.52 | +273.15% | 331 | 48 | 10.70% |
| NDXP240515C18520000 | 2024-05-15 3:19PM EDT | 18,520.00 | 80.00 | 74.00 | 81.20 | +60.25 | +305.06% | 330 | 33 | 10.13% |
| NDXP240515C18525000 | 2024-05-15 3:19PM EDT | 18,525.00 | 77.86 | 64.70 | 79.20 | +59.06 | +314.15% | 399 | 15 | 10.66% |
| NDXP240515C18530000 | 2024-05-15 3:35PM EDT | 18,530.00 | 67.70 | 64.00 | 71.50 | +48.87 | +259.53% | 399 | 30 | 9.40% |
| NDXP240515C18550000 | 2024-05-15 3:36PM EDT | 18,550.00 | 48.00 | 44.00 | 50.70 | +33.30 | +226.53% | 1,349 | 172 | 7.42% |
| NDXP240515C18560000 | 2024-05-15 3:29PM EDT | 18,560.00 | 41.48 | 35.30 | 43.00 | +28.33 | +215.44% | 743 | 70 | 7.14% |
| NDXP240515C18575000 | 2024-05-15 3:35PM EDT | 18,575.00 | 24.43 | 21.20 | 27.00 | +12.45 | +103.92% | 424 | 31 | 5.33% |
| NDXP240515C18580000 | 2024-05-15 3:35PM EDT | 18,580.00 | 20.93 | 18.00 | 22.20 | +8.13 | +63.52% | 802 | 27 | 4.83% |
| NDXP240515C18590000 | 2024-05-15 3:35PM EDT | 18,590.00 | 12.85 | 12.60 | 14.70 | +3.20 | +29.82% | 666 | 28 | 4.21% |
| NDXP240515C18600000 | 2024-05-15 3:35PM EDT | 18,600.00 | 7.29 | 7.30 | 8.70 | -0.89 | -10.88% | 1,457 | 106 | 3.72% |
| NDXP240515C18610000 | 2024-05-15 3:37PM EDT | 18,610.00 | 3.80 | 3.80 | 5.00 | -3.53 | -45.67% | 735 | 9 | 3.51% |
| NDXP240515C18625000 | 2024-05-15 3:34PM EDT | 18,625.00 | 1.45 | 1.10 | 1.70 | -4.55 | -75.83% | 400 | 44 | 3.24% |
| NDXP240515C18630000 | 2024-05-15 3:36PM EDT | 18,630.00 | 1.13 | 0.90 | 1.35 | -4.47 | -79.82% | 391 | 45 | 3.32% |
| NDXP240515C18650000 | 2024-05-15 3:37PM EDT | 18,650.00 | 0.35 | 0.35 | 0.65 | -4.01 | -89.31% | 652 | 71 | 3.79% |
| NDXP240515C18660000 | 2024-05-15 3:36PM EDT | 18,660.00 | 0.35 | 0.20 | 0.50 | -3.85 | -90.59% | 324 | 23 | 4.07% |
| NDXP240515C18675000 | 2024-05-15 3:14PM EDT | 18,675.00 | 0.37 | 0.15 | 0.45 | -1.98 | -84.26% | 113 | 47 | 4.67% |
| NDXP240515C18700000 | 2024-05-15 3:34PM EDT | 18,700.00 | 0.27 | 0.10 | 0.35 | -2.53 | -90.36% | 151 | 33 | 5.54% |
| NDXP240515C18710000 | 2024-05-15 3:22PM EDT | 18,710.00 | 0.22 | 0.05 | 0.40 | -2.25 | -91.09% | 91 | 5 | 6.07% |
| NDXP240515C18725000 | 2024-05-15 2:46PM EDT | 18,725.00 | 0.30 | 0.05 | 0.30 | -1.97 | -86.78% | 43 | 52 | 6.42% |
| NDXP240515C18730000 | 2024-05-15 3:03PM EDT | 18,730.00 | 0.20 | 0.05 | 0.35 | -1.40 | -87.50% | 16 | 11 | 6.76% |
| NDXP240515C18740000 | 2024-05-15 2:49PM EDT | 18,740.00 | 0.25 | 0.10 | 0.30 | -1.18 | -82.52% | 28 | 24 | 7.01% |
| NDXP240515C18750000 | 2024-05-15 3:06PM EDT | 18,750.00 | 0.11 | 0.05 | 0.30 | -1.69 | -93.89% | 114 | 74 | 7.41% |
| NDXP240515C18775000 | 2024-05-15 2:02PM EDT | 18,775.00 | 0.23 | 0.05 | 0.30 | -0.77 | -77.00% | 21 | 33 | 8.37% |
| NDXP240515C18800000 | 2024-05-15 3:22PM EDT | 18,800.00 | 0.18 | 0.00 | 0.20 | -1.02 | -85.00% | 19 | 118 | 8.89% |
| NDXP240515C18825000 | 2024-05-15 2:14PM EDT | 18,825.00 | 0.17 | 0.00 | 0.30 | -0.45 | -72.58% | 41 | 89 | 10.28% |
| NDXP240515C18850000 | 2024-05-15 3:34PM EDT | 18,850.00 | 0.05 | 0.00 | 0.20 | -0.53 | -91.38% | 11 | 60 | 10.69% |
| NDXP240515C18875000 | 2024-05-15 2:14PM EDT | 18,875.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 1 | 14 | 11.22% |
| NDXP240515C18900000 | 2024-05-15 9:31AM EDT | 18,900.00 | 0.05 | 0.05 | 0.25 | -0.43 | -89.58% | 2 | 53 | 12.77% |
| NDXP240515C18950000 | 2024-05-15 3:32PM EDT | 18,950.00 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 20 | 34 | 14.20% |
| NDXP240515C19000000 | 2024-05-15 12:33PM EDT | 19,000.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 2 | 286 | 15.91% |
| NDXP240515C19025000 | 2024-05-15 2:50PM EDT | 19,025.00 | 0.05 | 0.00 | 0.10 | -2.77 | -98.23% | 3 | 38 | 15.65% |
| NDXP240515C19050000 | 2024-05-14 4:10PM EDT | 19,050.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 56 | 76 | 17.60% |
| NDXP240515C19075000 | 2024-05-14 3:56PM EDT | 19,075.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 16 | 17.92% |
| NDXP240515C19100000 | 2024-05-15 3:24PM EDT | 19,100.00 | 0.05 | 0.00 | 0.20 | -0.31 | -86.11% | 22 | 17 | 19.26% |
| NDXP240515C19150000 | 2024-05-14 3:49PM EDT | 19,150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 20.34% |
| NDXP240515C19200000 | 2024-05-14 2:13PM EDT | 19,200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 21.92% |
| NDXP240515C19225000 | 2024-05-08 10:07AM EDT | 19,225.00 | 0.88 | 0.00 | 0.15 | 0.00 | - | - | 2 | 22.73% |
| NDXP240515C19300000 | 2024-05-15 3:24PM EDT | 19,300.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 24 | 10 | 22.85% |
| NDXP240515C19325000 | 2024-05-13 12:44PM EDT | 19,325.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 25.88% |
| NDXP240515C19350000 | 2024-05-15 9:31AM EDT | 19,350.00 | 0.10 | 0.00 | 0.15 | -1.05 | -91.30% | 15 | 1 | 26.64% |
| NDXP240515C19400000 | 2024-05-15 3:25PM EDT | 19,400.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 13 | 16 | 25.68% |
| NDXP240515C19500000 | 2024-05-14 3:36PM EDT | 19,500.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 31.25% |
| NDXP240515C19800000 | 2024-05-15 12:24PM EDT | 19,800.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 17 | 2 | 38.82% |
| NDXP240515C19875000 | 2024-05-13 10:03AM EDT | 19,875.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 42.33% |
| NDXP240515C20000000 | 2024-05-10 10:04AM EDT | 20,000.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 6 | 47.12% |
Putsfor15 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515P14100000 | 2024-05-14 10:45AM EDT | 14,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 140.63% |
| NDXP240515P14200000 | 2024-05-14 10:25AM EDT | 14,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 137.50% |
| NDXP240515P14300000 | 2024-05-15 10:47AM EDT | 14,300.00 | 0.05 | 0.00 | 0.05 | -1.85 | -97.37% | 20 | 1 | 133.98% |
| NDXP240515P14800000 | 2024-05-15 11:58AM EDT | 14,800.00 | 0.05 | 0.00 | 0.05 | -2.95 | -98.33% | 40 | 1 | 117.19% |
| NDXP240515P14900000 | 2024-05-15 1:43PM EDT | 14,900.00 | 0.05 | 0.00 | 0.05 | -3.35 | -98.53% | 40 | 1 | 114.06% |
| NDXP240515P15000000 | 2024-05-14 4:14PM EDT | 15,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 7 | 110.94% |
| NDXP240515P15325000 | 2024-04-24 10:05AM EDT | 15,325.00 | 10.66 | 0.00 | 0.25 | 0.00 | - | - | 1 | 111.72% |
| NDXP240515P15400000 | 2024-04-24 10:05AM EDT | 15,400.00 | 11.24 | 0.00 | 0.25 | 0.00 | - | - | 1 | 108.98% |
| NDXP240515P15425000 | 2024-05-01 9:30AM EDT | 15,425.00 | 6.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 108.20% |
| NDXP240515P15975000 | 2024-05-03 12:21PM EDT | 15,975.00 | 2.65 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 89.06% |
| NDXP240515P16000000 | 2024-05-13 11:44AM EDT | 16,000.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 88.28% |
| NDXP240515P16100000 | 2024-05-03 10:18AM EDT | 16,100.00 | 3.20 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 84.86% |
| NDXP240515P16250000 | 2024-05-06 3:19PM EDT | 16,250.00 | 1.93 | 0.00 | 0.15 | 0.00 | - | - | 2 | 76.76% |
| NDXP240515P16275000 | 2024-05-14 3:55PM EDT | 16,275.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 75.98% |
| NDXP240515P16300000 | 2024-05-02 12:11PM EDT | 16,300.00 | 17.50 | 0.00 | 0.15 | 0.00 | - | - | 4 | 75.10% |
| NDXP240515P16350000 | 2024-05-06 3:24PM EDT | 16,350.00 | 2.25 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 73.44% |
| NDXP240515P16375000 | 2024-05-02 12:11PM EDT | 16,375.00 | 21.00 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 72.66% |
| NDXP240515P16400000 | 2024-05-06 3:10PM EDT | 16,400.00 | 2.42 | 0.00 | 0.15 | 0.00 | - | - | 2 | 71.88% |
| NDXP240515P16450000 | 2024-05-13 12:42PM EDT | 16,450.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 70.22% |
| NDXP240515P16475000 | 2024-05-10 11:27AM EDT | 16,475.00 | 0.84 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 69.43% |
| NDXP240515P16500000 | 2024-05-15 10:11AM EDT | 16,500.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 2 | 5 | 68.56% |
| NDXP240515P16525000 | 2024-05-02 11:56AM EDT | 16,525.00 | 26.40 | 0.00 | 0.15 | 0.00 | - | - | 4 | 67.77% |
| NDXP240515P16550000 | 2024-04-23 10:17AM EDT | 16,550.00 | 85.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.99% |
| NDXP240515P16600000 | 2024-05-14 2:46PM EDT | 16,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 65.33% |
| NDXP240515P16610000 | 2024-05-13 12:48PM EDT | 16,610.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 65.04% |
| NDXP240515P16625000 | 2024-05-10 10:10AM EDT | 16,625.00 | 0.98 | 0.00 | 0.15 | 0.00 | - | - | 5 | 64.55% |
| NDXP240515P16650000 | 2024-05-08 9:55AM EDT | 16,650.00 | 2.55 | 0.00 | 0.15 | 0.00 | - | - | 2 | 63.67% |
| NDXP240515P16700000 | 2024-05-08 9:57AM EDT | 16,700.00 | 2.70 | 0.00 | 0.15 | 0.00 | - | - | 2 | 62.11% |
| NDXP240515P16730000 | 2024-05-15 12:12PM EDT | 16,730.00 | 0.05 | 0.00 | 0.15 | -1.05 | -95.45% | 1 | 1 | 61.13% |
| NDXP240515P16750000 | 2024-05-08 3:16PM EDT | 16,750.00 | 1.75 | 0.00 | 0.15 | 0.00 | - | - | 2 | 60.55% |
| NDXP240515P16775000 | 2024-05-07 9:45AM EDT | 16,775.00 | 4.23 | 0.00 | 0.15 | 0.00 | - | - | 10 | 59.67% |
| NDXP240515P16780000 | 2024-05-08 10:02AM EDT | 16,780.00 | 3.17 | 0.00 | 0.15 | 0.00 | - | - | 3 | 59.57% |
| NDXP240515P16800000 | 2024-05-14 2:45PM EDT | 16,800.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 20 | 58.89% |
| NDXP240515P16825000 | 2024-05-07 9:45AM EDT | 16,825.00 | 4.58 | 0.00 | 0.15 | 0.00 | - | - | 12 | 58.11% |
| NDXP240515P16850000 | 2024-05-13 9:50AM EDT | 16,850.00 | 0.10 | 0.00 | 0.15 | -0.60 | -85.71% | 2 | 12 | 57.23% |
| NDXP240515P16870000 | 2024-05-06 11:30AM EDT | 16,870.00 | 7.65 | 0.00 | 0.15 | 0.00 | - | - | 2 | 56.64% |
| NDXP240515P16875000 | 2024-05-07 9:42AM EDT | 16,875.00 | 4.99 | 0.00 | 0.15 | 0.00 | - | - | 12 | 56.45% |
| NDXP240515P16890000 | 2024-05-08 10:02AM EDT | 16,890.00 | 3.84 | 0.00 | 0.15 | 0.00 | - | - | 3 | 55.96% |
| NDXP240515P16900000 | 2024-05-14 2:46PM EDT | 16,900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 60 | 55.66% |
| NDXP240515P16920000 | 2024-05-06 11:30AM EDT | 16,920.00 | 8.56 | 0.00 | 0.15 | 0.00 | - | - | 2 | 54.98% |
| NDXP240515P16925000 | 2024-05-08 3:25PM EDT | 16,925.00 | 2.15 | 0.00 | 0.15 | 0.00 | - | - | 96 | 54.88% |
| NDXP240515P16950000 | 2024-05-15 12:11PM EDT | 16,950.00 | 0.18 | 0.00 | 0.15 | -0.10 | -35.71% | 1 | 26 | 54.10% |
| NDXP240515P16975000 | 2024-05-15 1:30PM EDT | 16,975.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1 | 6 | 51.76% |
| NDXP240515P17000000 | 2024-05-15 12:16PM EDT | 17,000.00 | 0.20 | 0.00 | 0.15 | -0.23 | -53.49% | 2 | 15 | 52.44% |
| NDXP240515P17020000 | 2024-05-08 9:34AM EDT | 17,020.00 | 6.70 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.86% |
| NDXP240515P17050000 | 2024-05-13 10:04AM EDT | 17,050.00 | 0.87 | 0.00 | 0.15 | 0.00 | - | 9 | 10 | 50.88% |
| NDXP240515P17075000 | 2024-05-07 9:32AM EDT | 17,075.00 | 7.50 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 50.00% |
| NDXP240515P17100000 | 2024-05-15 3:22PM EDT | 17,100.00 | 0.09 | 0.00 | 0.15 | -7.24 | -98.77% | 1 | 7 | 52.05% |
| NDXP240515P17125000 | 2024-05-10 10:53AM EDT | 17,125.00 | 2.13 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 51.22% |
| NDXP240515P17150000 | 2024-05-10 12:17PM EDT | 17,150.00 | 2.12 | 0.00 | 0.15 | 0.00 | - | 10 | 32 | 50.39% |
| NDXP240515P17170000 | 2024-05-09 11:30AM EDT | 17,170.00 | 3.70 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 49.71% |
| NDXP240515P17175000 | 2024-05-07 9:32AM EDT | 17,175.00 | 9.32 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 49.51% |
| NDXP240515P17200000 | 2024-05-15 3:22PM EDT | 17,200.00 | 0.05 | 0.00 | 0.15 | -0.23 | -82.14% | 10 | 18 | 48.68% |
| NDXP240515P17225000 | 2024-05-02 3:22PM EDT | 17,225.00 | 112.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 47.85% |
| NDXP240515P17250000 | 2024-05-14 12:20PM EDT | 17,250.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 14 | 47.02% |
| NDXP240515P17270000 | 2024-05-14 2:44PM EDT | 17,270.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 1 | 11 | 46.34% |
| NDXP240515P17275000 | 2024-05-13 9:55AM EDT | 17,275.00 | 1.49 | 0.00 | 0.15 | 0.00 | - | 30 | 35 | 46.19% |
| NDXP240515P17280000 | 2024-05-13 2:53PM EDT | 17,280.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 46.00% |
| NDXP240515P17290000 | 2024-05-08 2:40PM EDT | 17,290.00 | 7.74 | 0.00 | 0.15 | 0.00 | - | - | 17 | 45.65% |
| NDXP240515P17300000 | 2024-05-14 11:22AM EDT | 17,300.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 4 | 33 | 45.36% |
| NDXP240515P17310000 | 2024-05-13 12:29PM EDT | 17,310.00 | 0.73 | 0.00 | 0.15 | 0.00 | - | 3 | 140 | 45.02% |
| NDXP240515P17320000 | 2024-05-13 12:28PM EDT | 17,320.00 | 0.77 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 44.68% |
| NDXP240515P17325000 | 2024-05-09 11:52AM EDT | 17,325.00 | 6.90 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 44.48% |
| NDXP240515P17330000 | 2024-05-10 10:01AM EDT | 17,330.00 | 3.40 | 0.00 | 0.15 | 0.00 | - | - | 1 | 44.34% |
| NDXP240515P17340000 | 2024-05-14 1:38PM EDT | 17,340.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 43.99% |
| NDXP240515P17350000 | 2024-05-15 1:39PM EDT | 17,350.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 12 | 81 | 40.04% |
| NDXP240515P17360000 | 2024-05-14 10:29AM EDT | 17,360.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 43.31% |
| NDXP240515P17375000 | 2024-05-13 12:50PM EDT | 17,375.00 | 0.88 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 42.82% |
| NDXP240515P17390000 | 2024-05-13 1:36PM EDT | 17,390.00 | 1.12 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 42.33% |
| NDXP240515P17400000 | 2024-05-15 3:24PM EDT | 17,400.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 26 | 29 | 38.48% |
| NDXP240515P17425000 | 2024-05-14 9:50AM EDT | 17,425.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 41.16% |
| NDXP240515P17450000 | 2024-05-14 4:12PM EDT | 17,450.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 41.36% |
| NDXP240515P17460000 | 2024-05-10 10:10AM EDT | 17,460.00 | 5.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 39.99% |
| NDXP240515P17475000 | 2024-05-13 3:49PM EDT | 17,475.00 | 1.33 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 39.45% |
| NDXP240515P17480000 | 2024-05-10 9:52AM EDT | 17,480.00 | 5.25 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 40.33% |
| NDXP240515P17490000 | 2024-05-13 1:36PM EDT | 17,490.00 | 1.77 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 38.97% |
| NDXP240515P17500000 | 2024-05-15 1:17PM EDT | 17,500.00 | 0.12 | 0.00 | 0.20 | -0.40 | -76.92% | 2 | 77 | 39.65% |
| NDXP240515P17510000 | 2024-05-14 9:45AM EDT | 17,510.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 39.31% |
| NDXP240515P17520000 | 2024-05-14 2:34PM EDT | 17,520.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 38.97% |
| NDXP240515P17525000 | 2024-05-15 2:11PM EDT | 17,525.00 | 0.13 | 0.00 | 0.20 | -0.22 | -62.86% | 5 | 65 | 38.77% |
| NDXP240515P17530000 | 2024-05-06 11:27AM EDT | 17,530.00 | 52.10 | 0.00 | 0.20 | 0.00 | - | - | 8 | 38.60% |
| NDXP240515P17540000 | 2024-05-15 2:11PM EDT | 17,540.00 | 0.13 | 0.00 | 0.20 | -0.14 | -51.85% | 1 | 3 | 38.26% |
| NDXP240515P17550000 | 2024-05-14 3:54PM EDT | 17,550.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 37 | 50 | 37.92% |
| NDXP240515P17560000 | 2024-05-14 3:56PM EDT | 17,560.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 38 | 260 | 37.57% |
| NDXP240515P17570000 | 2024-05-14 10:23AM EDT | 17,570.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 37.23% |
| NDXP240515P17575000 | 2024-05-14 3:59PM EDT | 17,575.00 | 0.68 | 0.00 | 0.20 | 0.00 | - | 81 | 86 | 37.06% |
| NDXP240515P17580000 | 2024-05-14 2:12PM EDT | 17,580.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 29 | 33 | 36.89% |
| NDXP240515P17600000 | 2024-05-15 1:22PM EDT | 17,600.00 | 0.05 | 0.00 | 0.20 | -0.48 | -90.57% | 6 | 40 | 36.21% |
| NDXP240515P17610000 | 2024-05-14 2:26PM EDT | 17,610.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 35.86% |
| NDXP240515P17625000 | 2024-05-14 10:21AM EDT | 17,625.00 | 1.23 | 0.00 | 0.20 | 0.00 | - | 5 | 42 | 35.35% |
| NDXP240515P17630000 | 2024-05-14 3:47PM EDT | 17,630.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 12 | 18 | 35.16% |
| NDXP240515P17640000 | 2024-05-10 1:05PM EDT | 17,640.00 | 13.60 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 34.82% |
| NDXP240515P17650000 | 2024-05-15 12:51PM EDT | 17,650.00 | 0.18 | 0.00 | 0.20 | -0.39 | -68.42% | 11 | 62 | 34.47% |
| NDXP240515P17670000 | 2024-05-14 4:10PM EDT | 17,670.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 33.79% |
| NDXP240515P17680000 | 2024-05-15 2:05PM EDT | 17,680.00 | 0.16 | 0.00 | 0.20 | -0.53 | -76.81% | 2 | 5 | 33.45% |
| NDXP240515P17690000 | 2024-05-15 10:35AM EDT | 17,690.00 | 0.21 | 0.00 | 0.20 | -0.44 | -67.69% | 1 | 4 | 33.11% |
| NDXP240515P17700000 | 2024-05-15 3:37PM EDT | 17,700.00 | 0.05 | 0.05 | 0.10 | -0.79 | -94.05% | 21 | 53 | 30.81% |
| NDXP240515P17710000 | 2024-05-14 12:48PM EDT | 17,710.00 | 1.98 | 0.00 | 0.20 | 0.00 | - | 3 | 2 | 32.42% |
| NDXP240515P17720000 | 2024-05-14 1:06PM EDT | 17,720.00 | 2.10 | 0.00 | 0.20 | 0.00 | - | 24 | 44 | 32.08% |
| NDXP240515P17725000 | 2024-05-15 10:33AM EDT | 17,725.00 | 0.05 | 0.00 | 0.20 | -0.85 | -94.44% | 3 | 20 | 31.91% |
| NDXP240515P17740000 | 2024-05-15 9:35AM EDT | 17,740.00 | 0.05 | 0.00 | 0.10 | -1.28 | -87.67% | 6 | 34 | 29.49% |
| NDXP240515P17750000 | 2024-05-14 3:59PM EDT | 17,750.00 | 1.03 | 0.05 | 0.20 | 0.00 | - | 100 | 90 | 31.06% |
| NDXP240515P17760000 | 2024-05-15 10:58AM EDT | 17,760.00 | 0.35 | 0.00 | 0.20 | -0.76 | -68.47% | 3 | 50 | 30.69% |
| NDXP240515P17770000 | 2024-05-14 3:54PM EDT | 17,770.00 | 1.01 | 0.00 | 0.20 | 0.00 | - | 9 | 20 | 30.35% |
| NDXP240515P17775000 | 2024-05-14 4:00PM EDT | 17,775.00 | 1.30 | 0.00 | 0.20 | 0.00 | - | 38 | 52 | 30.18% |
| NDXP240515P17780000 | 2024-05-14 3:56PM EDT | 17,780.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | 13 | 11 | 30.01% |
| NDXP240515P17790000 | 2024-05-14 3:53PM EDT | 17,790.00 | 0.98 | 0.00 | 0.20 | 0.00 | - | 30 | 26 | 29.66% |
| NDXP240515P17800000 | 2024-05-15 3:13PM EDT | 17,800.00 | 0.05 | 0.05 | 0.20 | -1.25 | -96.15% | 46 | 113 | 29.32% |
| NDXP240515P17810000 | 2024-05-14 3:53PM EDT | 17,810.00 | 1.25 | 0.05 | 0.20 | 0.00 | - | 37 | 37 | 28.98% |
| NDXP240515P17820000 | 2024-05-15 12:36PM EDT | 17,820.00 | 0.20 | 0.00 | 0.20 | -1.48 | -88.10% | 5 | 23 | 28.61% |
| NDXP240515P17825000 | 2024-05-15 12:19PM EDT | 17,825.00 | 0.23 | 0.00 | 0.20 | -1.44 | -86.23% | 12 | 37 | 28.47% |
| NDXP240515P17830000 | 2024-05-14 4:07PM EDT | 17,830.00 | 1.85 | 0.05 | 0.20 | 0.00 | - | 27 | 28 | 28.27% |
| NDXP240515P17840000 | 2024-05-14 4:08PM EDT | 17,840.00 | 1.98 | 0.00 | 0.20 | 0.00 | - | 21 | 16 | 27.93% |
| NDXP240515P17850000 | 2024-05-15 2:13PM EDT | 17,850.00 | 0.10 | 0.00 | 0.20 | -1.96 | -95.15% | 14 | 77 | 27.59% |
| NDXP240515P17860000 | 2024-05-15 9:33AM EDT | 17,860.00 | 0.25 | 0.00 | 0.20 | -2.12 | -89.45% | 3 | 81 | 27.25% |
| NDXP240515P17870000 | 2024-05-14 4:06PM EDT | 17,870.00 | 2.57 | 0.00 | 0.20 | 0.00 | - | 78 | 66 | 26.91% |
| NDXP240515P17875000 | 2024-05-15 12:30PM EDT | 17,875.00 | 0.30 | 0.00 | 0.20 | -2.37 | -88.76% | 13 | 11 | 26.73% |
| NDXP240515P17880000 | 2024-05-15 9:40AM EDT | 17,880.00 | 0.30 | 0.00 | 0.20 | -2.72 | -90.07% | 1 | 19 | 26.54% |
| NDXP240515P17900000 | 2024-05-15 3:13PM EDT | 17,900.00 | 0.10 | 0.00 | 0.20 | -3.72 | -97.38% | 11 | 45 | 25.86% |
| NDXP240515P17910000 | 2024-05-15 12:00PM EDT | 17,910.00 | 0.40 | 0.00 | 0.20 | -3.78 | -90.43% | 17 | 6 | 25.51% |
| NDXP240515P17925000 | 2024-05-15 10:18AM EDT | 17,925.00 | 0.35 | 0.00 | 0.20 | -4.33 | -92.52% | 2 | 8 | 24.98% |
| NDXP240515P17930000 | 2024-05-15 2:46PM EDT | 17,930.00 | 0.05 | 0.00 | 0.20 | -5.11 | -99.03% | 10 | 12 | 24.81% |
| NDXP240515P17950000 | 2024-05-15 12:32PM EDT | 17,950.00 | 0.35 | 0.00 | 0.20 | -5.93 | -94.43% | 17 | 26 | 24.12% |
| NDXP240515P17960000 | 2024-05-15 9:32AM EDT | 17,960.00 | 0.70 | 0.00 | 0.20 | -15.19 | -95.59% | 1 | 2 | 23.78% |
| NDXP240515P17975000 | 2024-05-15 2:17PM EDT | 17,975.00 | 0.16 | 0.00 | 0.20 | -7.14 | -97.81% | 1 | 12 | 23.24% |
| NDXP240515P17980000 | 2024-05-15 2:17PM EDT | 17,980.00 | 0.15 | 0.00 | 0.20 | -8.74 | -98.31% | 2 | 6 | 23.07% |
| NDXP240515P17990000 | 2024-05-15 12:25PM EDT | 17,990.00 | 0.15 | 0.00 | 0.20 | -15.05 | -99.01% | 12 | 8 | 22.73% |
| NDXP240515P18000000 | 2024-05-15 2:11PM EDT | 18,000.00 | 0.23 | 0.00 | 0.20 | -9.97 | -97.75% | 90 | 77 | 22.36% |
| NDXP240515P18020000 | 2024-05-15 12:12PM EDT | 18,020.00 | 0.41 | 0.00 | 0.20 | -10.57 | -96.27% | 12 | 21 | 21.68% |
| NDXP240515P18025000 | 2024-05-15 11:06AM EDT | 18,025.00 | 0.40 | 0.00 | 0.20 | -12.87 | -96.99% | 5 | 13 | 21.50% |
| NDXP240515P18030000 | 2024-05-15 9:34AM EDT | 18,030.00 | 1.35 | 0.00 | 0.20 | -12.90 | -90.53% | 1 | 10 | 21.31% |
| NDXP240515P18050000 | 2024-05-15 3:30PM EDT | 18,050.00 | 0.11 | 0.00 | 0.20 | -16.56 | -99.34% | 73 | 69 | 20.62% |
| NDXP240515P18060000 | 2024-05-15 10:49AM EDT | 18,060.00 | 0.71 | 0.00 | 0.20 | -18.54 | -96.31% | 2 | 2 | 20.26% |
| NDXP240515P18075000 | 2024-05-15 2:03PM EDT | 18,075.00 | 0.15 | 0.00 | 0.20 | -19.42 | -99.23% | 19 | 28 | 19.74% |
| NDXP240515P18080000 | 2024-05-15 3:30PM EDT | 18,080.00 | 0.10 | 0.00 | 0.20 | -21.62 | -95.45% | 21 | 10 | 19.56% |
| NDXP240515P18090000 | 2024-05-15 1:09PM EDT | 18,090.00 | 0.20 | 0.00 | 0.20 | -23.16 | -99.14% | 12 | 4 | 19.21% |
| NDXP240515P18100000 | 2024-05-15 3:23PM EDT | 18,100.00 | 0.10 | 0.05 | 0.20 | -25.25 | -99.61% | 166 | 46 | 18.86% |
| NDXP240515P18110000 | 2024-05-15 12:55PM EDT | 18,110.00 | 0.34 | 0.00 | 0.20 | -87.16 | -99.61% | 24 | 2 | 18.51% |
| NDXP240515P18120000 | 2024-05-15 1:09PM EDT | 18,120.00 | 0.35 | 0.00 | 0.20 | -29.59 | -98.83% | 34 | 26 | 18.15% |
| NDXP240515P18125000 | 2024-05-15 11:11AM EDT | 18,125.00 | 0.90 | 0.00 | 0.20 | -29.90 | -97.08% | 32 | 45 | 17.97% |
| NDXP240515P18130000 | 2024-05-15 12:23PM EDT | 18,130.00 | 0.18 | 0.00 | 0.20 | -31.72 | -99.44% | 17 | 11 | 17.80% |
| NDXP240515P18140000 | 2024-05-15 12:55PM EDT | 18,140.00 | 0.50 | 0.00 | 0.20 | -31.30 | -98.43% | 34 | 11 | 17.44% |
| NDXP240515P18150000 | 2024-05-15 2:18PM EDT | 18,150.00 | 0.30 | 0.00 | 0.20 | -35.75 | -99.17% | 139 | 13 | 17.09% |
| NDXP240515P18160000 | 2024-05-15 10:26AM EDT | 18,160.00 | 1.25 | 0.00 | 0.20 | -37.19 | -96.75% | 23 | 17 | 16.72% |
| NDXP240515P18170000 | 2024-05-15 1:43PM EDT | 18,170.00 | 0.22 | 0.00 | 0.20 | -41.42 | -99.47% | 25 | 8 | 16.38% |
| NDXP240515P18175000 | 2024-05-15 2:46PM EDT | 18,175.00 | 0.10 | 0.00 | 0.20 | -42.97 | -99.77% | 88 | 23 | 16.20% |
| NDXP240515P18180000 | 2024-05-15 12:40PM EDT | 18,180.00 | 0.59 | 0.00 | 0.20 | -43.74 | -98.67% | 74 | 8 | 16.02% |
| NDXP240515P18190000 | 2024-05-15 3:05PM EDT | 18,190.00 | 0.05 | 0.00 | 0.20 | -47.60 | -99.90% | 93 | 9 | 15.66% |
| NDXP240515P18200000 | 2024-05-15 3:17PM EDT | 18,200.00 | 0.05 | 0.00 | 0.25 | -50.45 | -99.90% | 361 | 41 | 15.67% |
| NDXP240515P18210000 | 2024-05-15 3:24PM EDT | 18,210.00 | 0.10 | 0.00 | 0.20 | -56.20 | -99.82% | 81 | 10 | 14.94% |
| NDXP240515P18230000 | 2024-05-15 2:14PM EDT | 18,230.00 | 0.25 | 0.00 | 0.25 | -97.33 | -99.74% | 102 | 5 | 14.58% |
| NDXP240515P18250000 | 2024-05-15 2:34PM EDT | 18,250.00 | 0.30 | 0.00 | 0.25 | -67.70 | -99.56% | 305 | 13 | 13.84% |
| NDXP240515P18260000 | 2024-05-15 3:07PM EDT | 18,260.00 | 0.10 | 0.05 | 0.25 | -80.80 | -99.88% | 117 | 3 | 13.48% |
| NDXP240515P18300000 | 2024-05-15 3:33PM EDT | 18,300.00 | 0.05 | 0.05 | 0.15 | -89.40 | -99.93% | 464 | 19 | 11.33% |
| NDXP240515P18325000 | 2024-05-15 3:25PM EDT | 18,325.00 | 0.15 | 0.05 | 0.25 | -99.55 | -99.80% | 255 | 21 | 11.05% |
| NDXP240515P18330000 | 2024-05-15 3:24PM EDT | 18,330.00 | 0.10 | 0.00 | 0.25 | -103.80 | -99.90% | 158 | 7 | 10.87% |
| NDXP240515P18400000 | 2024-05-15 3:21PM EDT | 18,400.00 | 0.25 | 0.05 | 0.30 | -136.55 | -99.82% | 1,023 | 142 | 8.39% |
| NDXP240515P18500000 | 2024-05-15 3:33PM EDT | 18,500.00 | 0.38 | 0.30 | 0.45 | -200.52 | -99.81% | 810 | 3 | 4.61% |
| NDXP240515P18625000 | 2024-05-15 2:14PM EDT | 18,625.00 | 36.50 | 27.30 | 32.60 | -421.29 | -92.03% | 91 | 35 | 0.00% |
| NDXP240515P19200000 | 2024-05-13 3:51PM EDT | 19,200.00 | 1,001.05 | 585.20 | 622.60 | 0.00 | - | 1 | 1 | 39.02% |
| NDXP240515P19225000 | 2024-05-13 3:51PM EDT | 19,225.00 | 1,026.05 | 609.40 | 647.10 | 0.00 | - | 1 | 1 | 39.78% |
© 2024 Yahoo. All rights reserved.