NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor14 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514C15800000 | 2024-05-13 2:19PM EDT | 15,800.00 | 2,386.85 | 2,321.60 | 2,484.30 | 0.00 | - | 1 | 1 | 182.95% |
| NDXP240514C15875000 | 2024-05-13 2:21PM EDT | 15,875.00 | 2,316.30 | 2,307.80 | 2,346.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240514C15900000 | 2024-05-13 1:10PM EDT | 15,900.00 | 2,244.50 | 2,285.50 | 2,321.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240514C15950000 | 2024-05-13 2:19PM EDT | 15,950.00 | 2,237.02 | 2,227.80 | 2,271.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240514C15975000 | 2024-05-13 2:21PM EDT | 15,975.00 | 2,215.91 | 2,206.30 | 2,246.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240514C16000000 | 2024-05-14 9:30AM EDT | 16,000.00 | 2,180.18 | 2,177.80 | 2,221.60 | -5.24 | -0.24% | 2 | 2 | 0.00% |
| NDXP240514C16100000 | 2024-05-14 9:30AM EDT | 16,100.00 | 2,078.85 | 2,083.30 | 2,130.90 | +34.12 | +1.67% | 2 | 3 | 0.00% |
| NDXP240514C16240000 | 2024-05-13 12:30PM EDT | 16,240.00 | 1,970.41 | 1,936.50 | 1,990.50 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240514C16600000 | 2024-04-22 11:13AM EDT | 16,600.00 | 658.52 | 1,583.10 | 1,637.20 | 0.00 | - | - | 3 | 67.72% |
| NDXP240514C16700000 | 2024-04-22 11:47AM EDT | 16,700.00 | 616.52 | 1,481.00 | 1,531.50 | 0.00 | - | - | 15 | 0.00% |
| NDXP240514C16800000 | 2024-04-22 11:07AM EDT | 16,800.00 | 524.25 | 1,379.40 | 1,421.70 | 0.00 | - | - | 11 | 0.00% |
| NDXP240514C16900000 | 2024-04-22 11:05AM EDT | 16,900.00 | 460.45 | 1,278.80 | 1,316.10 | 0.00 | - | - | 26 | 0.00% |
| NDXP240514C17250000 | 2024-05-13 9:38AM EDT | 17,250.00 | 965.54 | 950.90 | 966.40 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240514C17275000 | 2024-04-23 11:17AM EDT | 17,275.00 | 443.92 | 919.70 | 937.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP240514C17325000 | 2024-04-22 9:44AM EDT | 17,325.00 | 285.20 | 869.70 | 887.40 | 0.00 | - | - | 2 | 0.00% |
| NDXP240514C17350000 | 2024-05-13 9:38AM EDT | 17,350.00 | 866.57 | 845.80 | 863.40 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240514C17550000 | 2024-05-13 12:30PM EDT | 17,550.00 | 661.03 | 646.90 | 663.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240514C17575000 | 2024-05-08 3:42PM EDT | 17,575.00 | 530.13 | 622.50 | 638.50 | 0.00 | - | - | 1 | 0.00% |
| NDXP240514C17600000 | 2024-05-08 3:42PM EDT | 17,600.00 | 506.57 | 593.50 | 609.10 | 0.00 | - | 2 | 6 | 0.00% |
| NDXP240514C17640000 | 2024-05-13 3:54PM EDT | 17,640.00 | 564.80 | 559.30 | 576.10 | 0.00 | - | 3 | 8 | 0.00% |
| NDXP240514C17650000 | 2024-05-09 9:31AM EDT | 17,650.00 | 466.15 | 544.00 | 560.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240514C17660000 | 2024-05-13 3:54PM EDT | 17,660.00 | 544.80 | 537.90 | 554.70 | 0.00 | - | 3 | 8 | 0.00% |
| NDXP240514C17675000 | 2024-05-10 9:32AM EDT | 17,675.00 | 525.85 | 522.70 | 538.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP240514C17700000 | 2024-05-09 3:16PM EDT | 17,700.00 | 427.21 | 499.60 | 515.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240514C17725000 | 2024-05-10 9:32AM EDT | 17,725.00 | 477.35 | 471.90 | 487.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP240514C17750000 | 2024-05-06 10:42AM EDT | 17,750.00 | 340.65 | 446.00 | 461.80 | 0.00 | - | - | 4 | 0.00% |
| NDXP240514C17770000 | 2024-05-06 10:42AM EDT | 17,770.00 | 323.17 | 426.60 | 443.20 | 0.00 | - | - | 4 | 0.00% |
| NDXP240514C17800000 | 2024-05-13 3:48PM EDT | 17,800.00 | 399.75 | 394.20 | 410.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240514C17820000 | 2024-05-13 1:49PM EDT | 17,820.00 | 361.80 | 375.80 | 392.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240514C17825000 | 2024-05-02 2:35PM EDT | 17,825.00 | 108.05 | 379.20 | 394.10 | 0.00 | - | - | 2 | 0.00% |
| NDXP240514C17840000 | 2024-05-07 1:55PM EDT | 17,840.00 | 324.75 | 362.90 | 378.60 | 0.00 | - | - | 1 | 0.00% |
| NDXP240514C17850000 | 2024-05-07 1:55PM EDT | 17,850.00 | 316.75 | 350.10 | 366.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP240514C17875000 | 2024-05-13 1:49PM EDT | 17,875.00 | 309.05 | 329.60 | 344.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240514C17900000 | 2024-05-10 3:54PM EDT | 17,900.00 | 283.25 | 294.10 | 309.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240514C17925000 | 2024-05-08 1:24PM EDT | 17,925.00 | 202.20 | 273.70 | 288.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240514C17930000 | 2024-05-08 10:52AM EDT | 17,930.00 | 258.10 | 271.60 | 286.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP240514C17940000 | 2024-05-10 2:53PM EDT | 17,940.00 | 239.96 | 259.70 | 274.90 | 0.00 | - | 3 | 1 | 0.00% |
| NDXP240514C17950000 | 2024-05-14 10:23AM EDT | 17,950.00 | 288.67 | 251.50 | 266.90 | +20.60 | +7.68% | 2 | 3 | 0.00% |
| NDXP240514C17960000 | 2024-05-10 9:41AM EDT | 17,960.00 | 286.75 | 242.40 | 257.20 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240514C17970000 | 2024-05-09 11:03AM EDT | 17,970.00 | 209.66 | 229.80 | 245.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240514C17975000 | 2024-05-13 12:09PM EDT | 17,975.00 | 245.50 | 219.60 | 235.70 | 0.00 | - | 2 | 8 | 0.00% |
| NDXP240514C17980000 | 2024-05-07 2:58PM EDT | 17,980.00 | 211.10 | 222.50 | 237.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP240514C17990000 | 2024-05-10 2:09PM EDT | 17,990.00 | 204.95 | 207.10 | 222.20 | 0.00 | - | 5 | 5 | 0.00% |
| NDXP240514C18000000 | 2024-05-14 10:36AM EDT | 18,000.00 | 228.55 | 197.90 | 212.60 | +19.60 | +9.38% | 3 | 89 | 0.00% |
| NDXP240514C18010000 | 2024-05-08 10:09AM EDT | 18,010.00 | 167.92 | 191.50 | 205.20 | 0.00 | - | - | 2 | 0.00% |
| NDXP240514C18025000 | 2024-05-13 3:52PM EDT | 18,025.00 | 192.40 | 175.20 | 190.20 | 0.00 | - | 1 | 6 | 0.00% |
| NDXP240514C18030000 | 2024-05-13 2:02PM EDT | 18,030.00 | 170.88 | 172.80 | 187.80 | 0.00 | - | 6 | 6 | 0.00% |
| NDXP240514C18040000 | 2024-05-10 3:52PM EDT | 18,040.00 | 157.55 | 157.00 | 169.10 | 0.00 | - | 5 | 1 | 0.00% |
| NDXP240514C18050000 | 2024-05-14 10:24AM EDT | 18,050.00 | 197.79 | 152.70 | 165.20 | +32.89 | +19.95% | 3 | 17 | 0.00% |
| NDXP240514C18060000 | 2024-05-13 3:21PM EDT | 18,060.00 | 161.20 | 139.30 | 153.40 | 0.00 | - | 6 | 6 | 0.00% |
| NDXP240514C18070000 | 2024-05-13 3:21PM EDT | 18,070.00 | 153.35 | 135.00 | 142.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240514C18075000 | 2024-05-13 3:36PM EDT | 18,075.00 | 150.35 | 133.80 | 141.00 | 0.00 | - | 5 | 13 | 0.00% |
| NDXP240514C18080000 | 2024-05-09 3:49PM EDT | 18,080.00 | 117.00 | 128.10 | 135.00 | 0.00 | - | 5 | 6 | 0.00% |
| NDXP240514C18090000 | 2024-05-10 10:30AM EDT | 18,090.00 | 128.20 | 121.30 | 128.60 | +9.22 | +7.75% | 1 | 2 | 0.00% |
| NDXP240514C18100000 | 2024-05-14 9:52AM EDT | 18,100.00 | 136.09 | 111.40 | 118.60 | +5.64 | +4.32% | 2 | 90 | 0.00% |
| NDXP240514C18110000 | 2024-05-13 4:05PM EDT | 18,110.00 | 125.00 | 104.00 | 110.00 | +3.90 | +3.22% | 1 | 21 | 0.00% |
| NDXP240514C18120000 | 2024-05-14 10:25AM EDT | 18,120.00 | 147.23 | 99.20 | 105.90 | +33.31 | +29.24% | 6 | 5 | 0.00% |
| NDXP240514C18125000 | 2024-05-14 10:31AM EDT | 18,125.00 | 156.20 | 91.70 | 96.90 | +21.05 | +15.58% | 16 | 5 | 0.00% |
| NDXP240514C18130000 | 2024-05-14 10:24AM EDT | 18,130.00 | 125.75 | 88.20 | 93.00 | +29.24 | +30.30% | 5 | 1 | 0.00% |
| NDXP240514C18140000 | 2024-05-14 9:58AM EDT | 18,140.00 | 90.00 | 83.10 | 89.60 | -16.90 | -15.81% | 9 | 7 | 0.00% |
| NDXP240514C18150000 | 2024-05-14 10:32AM EDT | 18,150.00 | 120.50 | 70.00 | 74.00 | +24.20 | +25.13% | 13 | 23 | 0.00% |
| NDXP240514C18160000 | 2024-05-14 10:43AM EDT | 18,160.00 | 70.61 | 65.80 | 69.00 | -16.90 | -13.07% | 13 | 13 | 0.00% |
| NDXP240514C18170000 | 2024-05-14 10:31AM EDT | 18,170.00 | 112.05 | 60.90 | 64.20 | +25.86 | +30.00% | 24 | 18 | 0.00% |
| NDXP240514C18175000 | 2024-05-14 10:41AM EDT | 18,175.00 | 53.90 | 56.50 | 58.90 | -30.50 | -36.14% | 13 | 21 | 0.00% |
| NDXP240514C18180000 | 2024-05-14 10:18AM EDT | 18,180.00 | 54.70 | 54.80 | 57.40 | -26.90 | -32.97% | 10 | 17 | 3.83% |
| NDXP240514C18190000 | 2024-05-14 10:41AM EDT | 18,190.00 | 45.00 | 47.00 | 49.30 | -24.00 | -34.78% | 46 | 14 | 4.41% |
| NDXP240514C18200000 | 2024-05-14 10:43AM EDT | 18,200.00 | 43.50 | 41.70 | 43.20 | -19.20 | -30.62% | 115 | 101 | 5.23% |
| NDXP240514C18210000 | 2024-05-14 10:41AM EDT | 18,210.00 | 37.80 | 35.20 | 37.00 | -25.24 | -40.04% | 72 | 29 | 5.57% |
| NDXP240514C18220000 | 2024-05-14 10:43AM EDT | 18,220.00 | 33.30 | 31.20 | 32.80 | -20.60 | -38.43% | 121 | 35 | 6.22% |
| NDXP240514C18225000 | 2024-05-14 10:38AM EDT | 18,225.00 | 27.75 | 28.90 | 30.30 | -25.92 | -48.30% | 53 | 12 | 6.34% |
| NDXP240514C18230000 | 2024-05-14 10:44AM EDT | 18,230.00 | 30.00 | 28.20 | 29.90 | -19.30 | -40.21% | 48 | 32 | 6.98% |
| NDXP240514C18240000 | 2024-05-14 10:25AM EDT | 18,240.00 | 47.25 | 22.00 | 23.40 | +2.70 | +6.06% | 20 | 11 | 6.60% |
| NDXP240514C18250000 | 2024-05-14 10:42AM EDT | 18,250.00 | 20.40 | 19.40 | 21.00 | -25.22 | -55.28% | 188 | 37 | 7.15% |
| NDXP240514C18260000 | 2024-05-14 10:43AM EDT | 18,260.00 | 15.23 | 15.80 | 17.00 | -22.61 | -59.56% | 135 | 19 | 7.13% |
| NDXP240514C18270000 | 2024-05-14 10:40AM EDT | 18,270.00 | 14.38 | 12.30 | 13.40 | -21.15 | -59.53% | 277 | 5 | 7.06% |
| NDXP240514C18275000 | 2024-05-14 10:40AM EDT | 18,275.00 | 11.25 | 11.60 | 12.60 | -24.00 | -68.09% | 72 | 14 | 7.27% |
| NDXP240514C18280000 | 2024-05-14 10:40AM EDT | 18,280.00 | 11.30 | 10.70 | 11.60 | -22.19 | -66.26% | 251 | 18 | 7.39% |
| NDXP240514C18290000 | 2024-05-14 10:41AM EDT | 18,290.00 | 7.35 | 8.00 | 9.00 | -27.75 | -79.06% | 160 | 2 | 7.34% |
| NDXP240514C18300000 | 2024-05-14 10:43AM EDT | 18,300.00 | 6.90 | 6.80 | 7.60 | -15.85 | -69.49% | 396 | 49 | 7.58% |
| NDXP240514C18310000 | 2024-05-14 10:32AM EDT | 18,310.00 | 19.19 | 5.00 | 5.90 | -2.81 | -12.77% | 117 | 14 | 7.59% |
| NDXP240514C18320000 | 2024-05-14 10:41AM EDT | 18,320.00 | 3.83 | 3.80 | 4.70 | -13.59 | -78.01% | 67 | 7 | 7.69% |
| NDXP240514C18325000 | 2024-05-14 10:39AM EDT | 18,325.00 | 4.13 | 3.30 | 4.00 | -12.36 | -74.95% | 301 | 22 | 7.64% |
| NDXP240514C18330000 | 2024-05-14 10:39AM EDT | 18,330.00 | 3.64 | 3.00 | 3.60 | -11.57 | -76.07% | 103 | 26 | 7.71% |
| NDXP240514C18340000 | 2024-05-14 10:41AM EDT | 18,340.00 | 2.28 | 2.30 | 2.80 | -10.97 | -82.79% | 120 | 18 | 7.79% |
| NDXP240514C18350000 | 2024-05-14 10:43AM EDT | 18,350.00 | 2.00 | 1.60 | 2.05 | -9.70 | -82.91% | 515 | 26 | 7.77% |
| NDXP240514C18360000 | 2024-05-14 10:33AM EDT | 18,360.00 | 5.92 | 1.30 | 1.75 | -4.18 | -41.39% | 148 | 16 | 8.02% |
| NDXP240514C18370000 | 2024-05-14 10:40AM EDT | 18,370.00 | 1.28 | 1.05 | 1.50 | -8.73 | -87.21% | 188 | 25 | 8.27% |
| NDXP240514C18375000 | 2024-05-14 10:43AM EDT | 18,375.00 | 1.12 | 1.00 | 1.30 | -10.81 | -91.30% | 104 | 8 | 8.29% |
| NDXP240514C18380000 | 2024-05-14 10:41AM EDT | 18,380.00 | 1.02 | 0.65 | 1.15 | -8.01 | -88.70% | 198 | 21 | 8.34% |
| NDXP240514C18390000 | 2024-05-14 10:38AM EDT | 18,390.00 | 0.70 | 0.45 | 0.85 | -6.25 | -89.93% | 151 | 83 | 8.36% |
| NDXP240514C18400000 | 2024-05-14 10:42AM EDT | 18,400.00 | 0.55 | 0.45 | 0.60 | -4.55 | -89.22% | 357 | 101 | 8.34% |
| NDXP240514C18410000 | 2024-05-14 10:39AM EDT | 18,410.00 | 0.50 | 0.35 | 0.50 | -3.75 | -88.24% | 49 | 21 | 8.53% |
| NDXP240514C18420000 | 2024-05-14 10:37AM EDT | 18,420.00 | 0.42 | 0.30 | 0.50 | -3.38 | -88.95% | 48 | 7 | 8.95% |
| NDXP240514C18425000 | 2024-05-14 10:32AM EDT | 18,425.00 | 1.35 | 0.25 | 0.50 | -2.25 | -62.50% | 64 | 6 | 9.16% |
| NDXP240514C18430000 | 2024-05-14 10:27AM EDT | 18,430.00 | 1.35 | 0.25 | 0.50 | -2.45 | -64.47% | 34 | 24 | 9.36% |
| NDXP240514C18440000 | 2024-05-14 10:27AM EDT | 18,440.00 | 0.97 | 0.20 | 0.55 | -2.17 | -69.11% | 22 | 34 | 9.91% |
| NDXP240514C18450000 | 2024-05-14 10:35AM EDT | 18,450.00 | 0.55 | 0.15 | 0.50 | -1.35 | -71.05% | 45 | 58 | 10.18% |
| NDXP240514C18460000 | 2024-05-14 10:37AM EDT | 18,460.00 | 0.38 | 0.15 | 0.50 | -1.74 | -82.08% | 6 | 21 | 10.59% |
| NDXP240514C18470000 | 2024-05-14 9:50AM EDT | 18,470.00 | 0.38 | 0.15 | 0.45 | -1.54 | -80.21% | 4 | 7 | 10.84% |
| NDXP240514C18475000 | 2024-05-14 10:35AM EDT | 18,475.00 | 0.40 | 0.10 | 0.45 | -1.24 | -75.61% | 12 | 47 | 11.04% |
| NDXP240514C18480000 | 2024-05-14 10:18AM EDT | 18,480.00 | 0.28 | 0.10 | 0.45 | -2.34 | -89.31% | 10 | 2 | 11.24% |
| NDXP240514C18490000 | 2024-05-14 9:45AM EDT | 18,490.00 | 0.37 | 0.15 | 0.40 | -0.93 | -71.54% | 3 | 15 | 11.46% |
| NDXP240514C18500000 | 2024-05-14 10:30AM EDT | 18,500.00 | 0.40 | 0.20 | 0.40 | -0.60 | -60.00% | 80 | 77 | 11.85% |
| NDXP240514C18510000 | 2024-05-13 3:51PM EDT | 18,510.00 | 0.96 | 0.05 | 0.45 | 0.00 | - | 21 | 12 | 12.42% |
| NDXP240514C18520000 | 2024-05-13 4:12PM EDT | 18,520.00 | 0.30 | 0.20 | 0.40 | -0.40 | -57.14% | 2 | 2 | 12.62% |
| NDXP240514C18525000 | 2024-05-14 10:12AM EDT | 18,525.00 | 0.28 | 0.05 | 0.40 | -0.37 | -56.92% | 11 | 55 | 12.81% |
| NDXP240514C18530000 | 2024-05-14 10:23AM EDT | 18,530.00 | 0.25 | 0.10 | 0.35 | -0.35 | -58.33% | 2 | 47 | 12.79% |
| NDXP240514C18540000 | 2024-05-14 10:23AM EDT | 18,540.00 | 0.31 | 0.05 | 0.35 | -0.24 | -43.64% | 33 | 8 | 13.17% |
| NDXP240514C18550000 | 2024-05-13 3:44PM EDT | 18,550.00 | 0.70 | 0.05 | 0.35 | 0.00 | - | 80 | 75 | 13.54% |
| NDXP240514C18560000 | 2024-05-14 10:32AM EDT | 18,560.00 | 0.19 | 0.00 | 0.35 | -0.37 | -66.07% | 2 | 15 | 13.92% |
| NDXP240514C18570000 | 2024-05-14 10:27AM EDT | 18,570.00 | 0.25 | 0.15 | 0.35 | -0.45 | -64.29% | 8 | 18 | 14.30% |
| NDXP240514C18575000 | 2024-05-13 2:40PM EDT | 18,575.00 | 0.57 | 0.05 | 0.35 | 0.00 | - | 146 | 140 | 14.48% |
| NDXP240514C18580000 | 2024-05-13 3:56PM EDT | 18,580.00 | 0.47 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 14.67% |
| NDXP240514C18590000 | 2024-05-13 3:59PM EDT | 18,590.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 14 | 14 | 15.28% |
| NDXP240514C18600000 | 2024-05-13 3:59PM EDT | 18,600.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 47 | 55 | 15.14% |
| NDXP240514C18620000 | 2024-05-14 9:54AM EDT | 18,620.00 | 0.25 | 0.05 | 0.30 | -0.40 | -61.54% | 5 | 22 | 15.86% |
| NDXP240514C18625000 | 2024-05-13 4:06PM EDT | 18,625.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 39 | 31 | 15.72% |
| NDXP240514C18630000 | 2024-05-10 3:52PM EDT | 18,630.00 | 0.81 | 0.00 | 0.30 | 0.00 | - | - | 1 | 16.22% |
| NDXP240514C18640000 | 2024-05-10 3:58PM EDT | 18,640.00 | 0.73 | 0.05 | 0.30 | 0.00 | - | - | 2 | 16.59% |
| NDXP240514C18650000 | 2024-05-13 3:21PM EDT | 18,650.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 66 | 65 | 16.94% |
| NDXP240514C18660000 | 2024-05-13 3:51PM EDT | 18,660.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 17.30% |
| NDXP240514C18670000 | 2024-05-13 10:06AM EDT | 18,670.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 9 | 9 | 17.66% |
| NDXP240514C18675000 | 2024-05-13 3:13PM EDT | 18,675.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 155 | 151 | 17.84% |
| NDXP240514C18680000 | 2024-05-13 4:14PM EDT | 18,680.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 15 | 15 | 18.02% |
| NDXP240514C18690000 | 2024-05-13 4:04PM EDT | 18,690.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 12 | 10 | 18.37% |
| NDXP240514C18700000 | 2024-05-14 9:41AM EDT | 18,700.00 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 12 | 235 | 18.36% |
| NDXP240514C18725000 | 2024-05-13 3:43PM EDT | 18,725.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 22 | 22 | 19.61% |
| NDXP240514C18730000 | 2024-05-13 3:55PM EDT | 18,730.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 19.41% |
| NDXP240514C18750000 | 2024-05-13 3:44PM EDT | 18,750.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 20.09% |
| NDXP240514C18775000 | 2024-05-13 3:36PM EDT | 18,775.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 16 | 22 | 20.95% |
| NDXP240514C18800000 | 2024-05-14 10:29AM EDT | 18,800.00 | 0.10 | 0.00 | 0.25 | -0.30 | -75.00% | 2 | 64 | 21.80% |
| NDXP240514C18810000 | 2024-05-13 3:55PM EDT | 18,810.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 22.14% |
| NDXP240514C18820000 | 2024-05-13 3:33PM EDT | 18,820.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 22.49% |
| NDXP240514C18825000 | 2024-05-08 2:32PM EDT | 18,825.00 | 1.22 | 0.00 | 0.25 | 0.00 | - | - | 28 | 22.66% |
| NDXP240514C18840000 | 2024-05-13 2:59PM EDT | 18,840.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 23.17% |
| NDXP240514C18850000 | 2024-05-06 9:46AM EDT | 18,850.00 | 2.01 | 0.00 | 0.30 | 0.00 | - | 47 | 29 | 23.95% |
| NDXP240514C18875000 | 2024-05-13 3:48PM EDT | 18,875.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 5 | 25 | 23.80% |
| NDXP240514C18900000 | 2024-05-13 3:59PM EDT | 18,900.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 24.63% |
| NDXP240514C18925000 | 2024-05-13 9:30AM EDT | 18,925.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 25.44% |
| NDXP240514C18950000 | 2024-05-13 2:30PM EDT | 18,950.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 26.27% |
| NDXP240514C18975000 | 2024-05-13 1:00PM EDT | 18,975.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 27.08% |
| NDXP240514C19000000 | 2024-05-13 4:02PM EDT | 19,000.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 31 | 27.88% |
| NDXP240514C19100000 | 2024-05-13 3:14PM EDT | 19,100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 9 | 31.10% |
| NDXP240514C19200000 | 2024-05-13 4:00PM EDT | 19,200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 34.25% |
| NDXP240514C19225000 | 2024-05-10 10:54AM EDT | 19,225.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 3 | 35.03% |
| NDXP240514C19300000 | 2024-05-13 3:15PM EDT | 19,300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 35.21% |
| NDXP240514C19375000 | 2024-05-06 9:55AM EDT | 19,375.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 2 | 35.35% |
| NDXP240514C19400000 | 2024-05-13 1:01PM EDT | 19,400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 40.43% |
| NDXP240514C19600000 | 2024-05-07 11:00AM EDT | 19,600.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 4 | 46.48% |
| NDXP240514C19700000 | 2024-05-09 9:40AM EDT | 19,700.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 49.46% |
| NDXP240514C19750000 | 2024-05-10 10:16AM EDT | 19,750.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 5 | 50.93% |
| NDXP240514C20000000 | 2024-05-13 3:56PM EDT | 20,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 52.25% |
| NDXP240514C20050000 | 2024-05-03 11:45AM EDT | 20,050.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 56.40% |
Putsfor14 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240514P14700000 | 2024-05-13 4:07PM EDT | 14,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 111.33% |
| NDXP240514P14800000 | 2024-05-13 4:08PM EDT | 14,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 108.20% |
| NDXP240514P14900000 | 2024-05-13 4:10PM EDT | 14,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 39 | 104.69% |
| NDXP240514P15000000 | 2024-05-13 4:14PM EDT | 15,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 18 | 101.56% |
| NDXP240514P15100000 | 2024-04-23 9:34AM EDT | 15,100.00 | 12.90 | 0.00 | 0.20 | 0.00 | - | - | 2 | 107.81% |
| NDXP240514P15300000 | 2024-05-13 3:59PM EDT | 15,300.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 100.78% |
| NDXP240514P15700000 | 2024-05-10 11:01AM EDT | 15,700.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | - | 3 | 86.91% |
| NDXP240514P15800000 | 2024-05-10 11:48AM EDT | 15,800.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 3 | 83.40% |
| NDXP240514P15925000 | 2024-05-13 3:22PM EDT | 15,925.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 71.88% |
| NDXP240514P16000000 | 2024-05-10 11:09AM EDT | 16,000.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 76.56% |
| NDXP240514P16150000 | 2024-05-02 11:22AM EDT | 16,150.00 | 8.33 | 0.00 | 0.20 | 0.00 | - | - | 2 | 71.48% |
| NDXP240514P16200000 | 2024-05-02 11:22AM EDT | 16,200.00 | 9.28 | 0.00 | 0.20 | 0.00 | - | - | 2 | 69.82% |
| NDXP240514P16300000 | 2024-05-13 10:55AM EDT | 16,300.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 66.41% |
| NDXP240514P16400000 | 2024-05-13 10:58AM EDT | 16,400.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 63.09% |
| NDXP240514P16430000 | 2024-05-06 9:57AM EDT | 16,430.00 | 2.00 | 0.00 | 0.20 | 0.00 | - | - | 4 | 62.11% |
| NDXP240514P16450000 | 2024-05-13 3:28PM EDT | 16,450.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 61.43% |
| NDXP240514P16500000 | 2024-05-08 10:48AM EDT | 16,500.00 | 0.82 | 0.00 | 0.20 | 0.00 | - | - | 2 | 59.77% |
| NDXP240514P16550000 | 2024-04-22 2:52PM EDT | 16,550.00 | 108.60 | 0.00 | 0.20 | 0.00 | - | - | 2 | 58.01% |
| NDXP240514P16560000 | 2024-05-06 9:57AM EDT | 16,560.00 | 2.42 | 0.00 | 0.20 | 0.00 | - | - | 4 | 57.72% |
| NDXP240514P16575000 | 2024-04-22 3:15PM EDT | 16,575.00 | 107.90 | 0.00 | 0.20 | 0.00 | - | - | 1 | 57.23% |
| NDXP240514P16600000 | 2024-05-13 12:04PM EDT | 16,600.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 37 | 57.37% |
| NDXP240514P16650000 | 2024-05-06 9:46AM EDT | 16,650.00 | 2.91 | 0.00 | 0.20 | 0.00 | - | 32 | 34 | 54.69% |
| NDXP240514P16675000 | 2024-05-01 9:36AM EDT | 16,675.00 | 55.70 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 53.91% |
| NDXP240514P16700000 | 2024-05-01 9:36AM EDT | 16,700.00 | 59.00 | 0.00 | 0.20 | 0.00 | - | - | 2 | 53.03% |
| NDXP240514P16710000 | 2024-05-03 11:25AM EDT | 16,710.00 | 6.95 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 52.73% |
| NDXP240514P16750000 | 2024-05-14 10:36AM EDT | 16,750.00 | 0.05 | 0.05 | 0.25 | -0.28 | -84.85% | 10 | 2 | 53.08% |
| NDXP240514P16760000 | 2024-05-03 11:25AM EDT | 16,760.00 | 7.90 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 51.07% |
| NDXP240514P16775000 | 2024-05-06 9:31AM EDT | 16,775.00 | 4.11 | 0.00 | 0.20 | 0.00 | - | - | 25 | 50.54% |
| NDXP240514P16800000 | 2024-05-14 10:29AM EDT | 16,800.00 | 0.13 | 0.00 | 0.25 | -0.02 | -13.33% | 12 | 83 | 50.59% |
| NDXP240514P16810000 | 2024-05-09 12:56PM EDT | 16,810.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 50.29% |
| NDXP240514P16850000 | 2024-05-14 9:33AM EDT | 16,850.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 2 | 8 | 51.93% |
| NDXP240514P16875000 | 2024-04-23 1:13PM EDT | 16,875.00 | 117.60 | 0.00 | 0.25 | 0.00 | - | - | 8 | 51.03% |
| NDXP240514P16950000 | 2024-05-13 2:55PM EDT | 16,950.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 48.36% |
| NDXP240514P16970000 | 2024-05-09 9:40AM EDT | 16,970.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 47.66% |
| NDXP240514P17000000 | 2024-05-13 11:45AM EDT | 17,000.00 | 0.05 | 0.05 | 0.25 | -0.20 | -80.00% | 8 | 111 | 46.58% |
| NDXP240514P17040000 | 2024-05-10 10:13AM EDT | 17,040.00 | 0.78 | 0.00 | 0.25 | 0.00 | - | - | 1 | 45.17% |
| NDXP240514P17050000 | 2024-05-10 10:28AM EDT | 17,050.00 | 0.75 | 0.05 | 0.10 | 0.00 | - | 1 | 4 | 41.41% |
| NDXP240514P17075000 | 2024-05-03 9:33AM EDT | 17,075.00 | 22.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 43.92% |
| NDXP240514P17100000 | 2024-05-10 10:54AM EDT | 17,100.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 43.04% |
| NDXP240514P17150000 | 2024-05-10 9:47AM EDT | 17,150.00 | 0.67 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 41.26% |
| NDXP240514P17175000 | 2024-05-07 9:32AM EDT | 17,175.00 | 5.33 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 40.36% |
| NDXP240514P17180000 | 2024-05-09 12:43PM EDT | 17,180.00 | 1.55 | 0.00 | 0.25 | 0.00 | - | 10 | 3 | 40.19% |
| NDXP240514P17200000 | 2024-05-13 1:10PM EDT | 17,200.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 18 | 27 | 39.48% |
| NDXP240514P17225000 | 2024-05-10 11:23AM EDT | 17,225.00 | 1.12 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 38.57% |
| NDXP240514P17250000 | 2024-05-13 9:48AM EDT | 17,250.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 2 | 32 | 38.36% |
| NDXP240514P17260000 | 2024-05-13 3:35PM EDT | 17,260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 37.33% |
| NDXP240514P17275000 | 2024-05-07 9:32AM EDT | 17,275.00 | 7.03 | 0.00 | 0.30 | 0.00 | - | - | 20 | 37.45% |
| NDXP240514P17300000 | 2024-05-10 4:01PM EDT | 17,300.00 | 0.83 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 36.55% |
| NDXP240514P17325000 | 2024-05-13 9:39AM EDT | 17,325.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 35.65% |
| NDXP240514P17350000 | 2024-05-10 10:53AM EDT | 17,350.00 | 1.70 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 35.28% |
| NDXP240514P17370000 | 2024-05-09 11:06AM EDT | 17,370.00 | 2.60 | 0.00 | 0.30 | 0.00 | - | 7 | 9 | 34.01% |
| NDXP240514P17375000 | 2024-04-30 9:57AM EDT | 17,375.00 | 117.00 | 0.00 | 0.30 | 0.00 | - | - | 1 | 33.84% |
| NDXP240514P17390000 | 2024-05-10 2:45PM EDT | 17,390.00 | 1.15 | 0.00 | 0.30 | 0.00 | - | - | 8 | 33.28% |
| NDXP240514P17400000 | 2024-05-14 10:12AM EDT | 17,400.00 | 0.20 | 0.00 | 0.30 | -0.40 | -66.67% | 2 | 44 | 32.91% |
| NDXP240514P17420000 | 2024-05-07 1:08PM EDT | 17,420.00 | 9.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 32.20% |
| NDXP240514P17425000 | 2024-05-13 1:00PM EDT | 17,425.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 32.01% |
| NDXP240514P17440000 | 2024-05-13 2:30PM EDT | 17,440.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 31.47% |
| NDXP240514P17450000 | 2024-05-13 11:30AM EDT | 17,450.00 | 0.54 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 31.10% |
| NDXP240514P17475000 | 2024-05-06 1:41PM EDT | 17,475.00 | 24.55 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 30.68% |
| NDXP240514P17490000 | 2024-05-13 10:07AM EDT | 17,490.00 | 0.72 | 0.00 | 0.35 | 0.00 | - | 3 | 11 | 30.13% |
| NDXP240514P17500000 | 2024-05-13 4:03PM EDT | 17,500.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 20 | 33 | 29.75% |
| NDXP240514P17510000 | 2024-05-13 1:05PM EDT | 17,510.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 27 | 27 | 30.18% |
| NDXP240514P17520000 | 2024-05-13 1:00PM EDT | 17,520.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 27 | 29 | 29.00% |
| NDXP240514P17525000 | 2024-05-13 3:59PM EDT | 17,525.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 18 | 39 | 28.82% |
| NDXP240514P17530000 | 2024-05-10 3:59PM EDT | 17,530.00 | 1.40 | 0.00 | 0.35 | 0.00 | - | - | 3 | 28.64% |
| NDXP240514P17540000 | 2024-05-10 3:54PM EDT | 17,540.00 | 1.68 | 0.00 | 0.35 | 0.00 | - | - | 2 | 28.27% |
| NDXP240514P17550000 | 2024-05-13 2:14PM EDT | 17,550.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 11 | 37 | 27.89% |
| NDXP240514P17570000 | 2024-05-13 11:22AM EDT | 17,570.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 30 | 36 | 27.54% |
| NDXP240514P17575000 | 2024-05-13 1:10PM EDT | 17,575.00 | 0.67 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 26.97% |
| NDXP240514P17580000 | 2024-05-10 2:43PM EDT | 17,580.00 | 2.47 | 0.00 | 0.35 | 0.00 | - | - | 7 | 26.78% |
| NDXP240514P17590000 | 2024-05-13 10:31AM EDT | 17,590.00 | 0.82 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 26.42% |
| NDXP240514P17600000 | 2024-05-14 9:51AM EDT | 17,600.00 | 0.26 | 0.05 | 0.40 | +0.11 | +73.33% | 1 | 37 | 26.42% |
| NDXP240514P17610000 | 2024-05-08 11:13AM EDT | 17,610.00 | 15.10 | 0.05 | 0.40 | 0.00 | - | - | 4 | 26.04% |
| NDXP240514P17620000 | 2024-05-08 10:35AM EDT | 17,620.00 | 16.28 | 0.05 | 0.40 | 0.00 | - | - | 0 | 25.66% |
| NDXP240514P17625000 | 2024-05-14 9:48AM EDT | 17,625.00 | 0.24 | 0.05 | 0.40 | -0.28 | -53.85% | 2 | 3 | 25.48% |
| NDXP240514P17630000 | 2024-05-13 3:15PM EDT | 17,630.00 | 0.52 | 0.05 | 0.40 | 0.00 | - | 15 | 18 | 25.28% |
| NDXP240514P17640000 | 2024-05-13 3:59PM EDT | 17,640.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 28 | 30 | 24.90% |
| NDXP240514P17650000 | 2024-05-14 10:16AM EDT | 17,650.00 | 0.29 | 0.05 | 0.40 | -0.11 | -27.50% | 21 | 217 | 24.52% |
| NDXP240514P17670000 | 2024-05-13 2:53PM EDT | 17,670.00 | 0.70 | 0.05 | 0.40 | 0.00 | - | 28 | 29 | 23.77% |
| NDXP240514P17675000 | 2024-05-13 3:46PM EDT | 17,675.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 6 | 6 | 23.58% |
| NDXP240514P17680000 | 2024-05-13 3:54PM EDT | 17,680.00 | 0.48 | 0.05 | 0.40 | 0.00 | - | 24 | 24 | 23.39% |
| NDXP240514P17690000 | 2024-05-14 9:44AM EDT | 17,690.00 | 0.33 | 0.10 | 0.40 | -0.17 | -34.00% | 1 | 6 | 23.01% |
| NDXP240514P17700000 | 2024-05-13 3:53PM EDT | 17,700.00 | 0.27 | 0.10 | 0.40 | 0.00 | - | 63 | 59 | 22.63% |
| NDXP240514P17710000 | 2024-05-13 12:01PM EDT | 17,710.00 | 0.90 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 22.25% |
| NDXP240514P17720000 | 2024-05-13 1:34PM EDT | 17,720.00 | 0.84 | 0.10 | 0.45 | 0.00 | - | 2 | 28 | 22.17% |
| NDXP240514P17725000 | 2024-05-14 10:07AM EDT | 17,725.00 | 0.32 | 0.10 | 0.45 | -0.67 | -67.68% | 12 | 19 | 21.97% |
| NDXP240514P17730000 | 2024-05-14 9:37AM EDT | 17,730.00 | 0.35 | 0.10 | 0.40 | -0.65 | -65.00% | 1 | 4 | 21.49% |
| NDXP240514P17740000 | 2024-05-14 9:49AM EDT | 17,740.00 | 0.40 | 0.10 | 0.45 | -0.15 | -27.27% | 2 | 6 | 21.39% |
| NDXP240514P17750000 | 2024-05-13 3:51PM EDT | 17,750.00 | 0.38 | 0.10 | 0.45 | -0.27 | -41.54% | 1 | 180 | 21.01% |
| NDXP240514P17760000 | 2024-05-14 10:17AM EDT | 17,760.00 | 0.30 | 0.10 | 0.45 | -5.60 | -94.92% | 5 | 2 | 20.62% |
| NDXP240514P17770000 | 2024-05-14 9:34AM EDT | 17,770.00 | 0.43 | 0.10 | 0.45 | -2.54 | -85.52% | 2 | 1 | 20.23% |
| NDXP240514P17775000 | 2024-05-14 9:35AM EDT | 17,775.00 | 0.50 | 0.15 | 0.45 | -0.82 | -62.12% | 10 | 8 | 20.03% |
| NDXP240514P17790000 | 2024-05-13 3:57PM EDT | 17,790.00 | 0.75 | 0.15 | 0.45 | 0.00 | - | 54 | 52 | 19.46% |
| NDXP240514P17800000 | 2024-05-14 10:31AM EDT | 17,800.00 | 0.30 | 0.20 | 0.45 | -0.50 | -62.50% | 18 | 107 | 19.07% |
| NDXP240514P17810000 | 2024-05-10 1:58PM EDT | 17,810.00 | 9.90 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 18.68% |
| NDXP240514P17820000 | 2024-05-14 10:27AM EDT | 17,820.00 | 0.20 | 0.20 | 0.50 | -0.65 | -76.47% | 10 | 13 | 18.52% |
| NDXP240514P17825000 | 2024-05-14 9:33AM EDT | 17,825.00 | 0.70 | 0.20 | 0.50 | -0.30 | -30.00% | 3 | 12 | 18.32% |
| NDXP240514P17830000 | 2024-05-13 3:54PM EDT | 17,830.00 | 0.59 | 0.20 | 0.45 | -0.49 | -45.37% | 2 | 29 | 17.89% |
| NDXP240514P17840000 | 2024-05-14 10:28AM EDT | 17,840.00 | 0.30 | 0.25 | 0.50 | -1.05 | -77.78% | 4 | 27 | 17.73% |
| NDXP240514P17850000 | 2024-05-14 10:34AM EDT | 17,850.00 | 0.27 | 0.25 | 0.55 | -0.98 | -78.40% | 22 | 98 | 17.54% |
| NDXP240514P17860000 | 2024-05-14 10:35AM EDT | 17,860.00 | 0.48 | 0.25 | 0.60 | -0.97 | -66.90% | 41 | 48 | 17.33% |
| NDXP240514P17870000 | 2024-05-14 9:57AM EDT | 17,870.00 | 0.77 | 0.30 | 0.65 | -1.18 | -60.51% | 3 | 38 | 17.10% |
| NDXP240514P17875000 | 2024-05-13 4:08PM EDT | 17,875.00 | 1.06 | 0.35 | 0.60 | -0.74 | -41.11% | 5 | 56 | 16.72% |
| NDXP240514P17880000 | 2024-05-14 10:43AM EDT | 17,880.00 | 0.45 | 0.35 | 0.65 | -1.62 | -78.26% | 13 | 14 | 16.69% |
| NDXP240514P17890000 | 2024-05-14 10:10AM EDT | 17,890.00 | 0.76 | 0.45 | 0.80 | -1.57 | -67.38% | 1 | 18 | 16.74% |
| NDXP240514P17900000 | 2024-05-14 10:42AM EDT | 17,900.00 | 0.63 | 0.45 | 0.80 | -2.12 | -85.14% | 136 | 90 | 16.32% |
| NDXP240514P17910000 | 2024-05-14 10:21AM EDT | 17,910.00 | 0.95 | 0.50 | 0.80 | -2.15 | -69.35% | 11 | 20 | 15.90% |
| NDXP240514P17920000 | 2024-05-14 10:23AM EDT | 17,920.00 | 0.65 | 0.60 | 0.95 | -2.65 | -80.30% | 11 | 13 | 15.86% |
| NDXP240514P17925000 | 2024-05-14 10:29AM EDT | 17,925.00 | 0.54 | 0.60 | 1.05 | -3.16 | -85.41% | 38 | 28 | 15.88% |
| NDXP240514P17930000 | 2024-05-14 10:35AM EDT | 17,930.00 | 0.69 | 0.65 | 1.05 | -4.26 | -86.06% | 6 | 18 | 15.66% |
| NDXP240514P17940000 | 2024-05-14 10:18AM EDT | 17,940.00 | 1.60 | 0.70 | 1.10 | -3.50 | -68.63% | 20 | 5 | 15.33% |
| NDXP240514P17950000 | 2024-05-14 10:42AM EDT | 17,950.00 | 1.06 | 0.85 | 1.35 | -4.19 | -79.81% | 148 | 18 | 15.38% |
| NDXP240514P17960000 | 2024-05-14 10:15AM EDT | 17,960.00 | 2.12 | 1.00 | 1.40 | -10.93 | -83.75% | 17 | 3 | 15.01% |
| NDXP240514P17970000 | 2024-05-14 10:36AM EDT | 17,970.00 | 1.37 | 1.25 | 1.70 | -5.58 | -80.29% | 39 | 51 | 15.03% |
| NDXP240514P17975000 | 2024-05-14 10:36AM EDT | 17,975.00 | 1.40 | 1.30 | 1.75 | -5.81 | -80.58% | 58 | 13 | 14.87% |
| NDXP240514P17980000 | 2024-05-14 10:40AM EDT | 17,980.00 | 1.65 | 1.35 | 1.80 | -7.05 | -81.03% | 46 | 3 | 14.71% |
| NDXP240514P17990000 | 2024-05-14 10:42AM EDT | 17,990.00 | 1.83 | 1.55 | 1.95 | -7.14 | -75.00% | 155 | 54 | 14.44% |
| NDXP240514P18000000 | 2024-05-14 10:41AM EDT | 18,000.00 | 2.00 | 1.80 | 2.25 | -7.90 | -79.80% | 380 | 162 | 14.33% |
| NDXP240514P18010000 | 2024-05-14 10:42AM EDT | 18,010.00 | 2.40 | 2.35 | 2.85 | -14.05 | -85.41% | 88 | 1 | 14.48% |
| NDXP240514P18020000 | 2024-05-14 10:36AM EDT | 18,020.00 | 1.85 | 2.55 | 3.10 | -11.90 | -86.55% | 48 | 6 | 14.21% |
| NDXP240514P18025000 | 2024-05-14 10:25AM EDT | 18,025.00 | 1.70 | 2.90 | 3.30 | -11.57 | -87.19% | 39 | 18 | 14.14% |
| NDXP240514P18030000 | 2024-05-14 10:40AM EDT | 18,030.00 | 3.88 | 3.00 | 3.50 | -12.22 | -75.90% | 77 | 6 | 14.05% |
| NDXP240514P18040000 | 2024-05-14 10:41AM EDT | 18,040.00 | 3.90 | 3.50 | 4.20 | -11.26 | -74.27% | 66 | 2 | 14.08% |
| NDXP240514P18050000 | 2024-05-14 10:40AM EDT | 18,050.00 | 4.25 | 4.00 | 4.70 | -13.60 | -76.19% | 93 | 48 | 13.89% |
| NDXP240514P18060000 | 2024-05-14 10:40AM EDT | 18,060.00 | 4.95 | 4.60 | 5.40 | -15.33 | -75.59% | 126 | 5 | 13.79% |
| NDXP240514P18070000 | 2024-05-14 10:42AM EDT | 18,070.00 | 6.10 | 5.40 | 6.20 | -16.12 | -69.63% | 77 | 16 | 13.70% |
| NDXP240514P18075000 | 2024-05-14 10:43AM EDT | 18,075.00 | 6.80 | 6.30 | 7.20 | -16.68 | -71.28% | 59 | 12 | 13.97% |
| NDXP240514P18080000 | 2024-05-14 10:43AM EDT | 18,080.00 | 7.55 | 6.60 | 7.50 | -17.08 | -66.25% | 240 | 18 | 13.82% |
| NDXP240514P18090000 | 2024-05-14 10:40AM EDT | 18,090.00 | 9.33 | 7.70 | 8.60 | -19.31 | -67.42% | 136 | 13 | 13.74% |
| NDXP240514P18100000 | 2024-05-14 10:41AM EDT | 18,100.00 | 10.83 | 8.60 | 9.50 | -19.27 | -64.02% | 278 | 57 | 13.51% |
| NDXP240514P18110000 | 2024-05-14 10:40AM EDT | 18,110.00 | 13.30 | 10.00 | 11.00 | -16.65 | -55.59% | 82 | 14 | 13.49% |
| NDXP240514P18120000 | 2024-05-14 10:43AM EDT | 18,120.00 | 12.78 | 12.00 | 13.00 | -19.90 | -62.19% | 139 | 28 | 13.60% |
| NDXP240514P18125000 | 2024-05-14 10:42AM EDT | 18,125.00 | 12.80 | 12.30 | 13.60 | -24.83 | -65.98% | 138 | 19 | 13.47% |
| NDXP240514P18130000 | 2024-05-14 10:40AM EDT | 18,130.00 | 17.56 | 13.60 | 14.80 | -22.66 | -56.34% | 67 | 4 | 13.54% |
| NDXP240514P18140000 | 2024-05-14 10:40AM EDT | 18,140.00 | 20.50 | 16.20 | 17.50 | -22.75 | -52.60% | 69 | 15 | 13.73% |
| NDXP240514P18150000 | 2024-05-14 10:43AM EDT | 18,150.00 | 19.65 | 18.00 | 19.40 | -26.85 | -57.74% | 137 | 43 | 13.55% |
| NDXP240514P18160000 | 2024-05-14 10:38AM EDT | 18,160.00 | 21.60 | 21.60 | 23.40 | -26.26 | -54.87% | 56 | 10 | 13.97% |
| NDXP240514P18170000 | 2024-05-14 10:43AM EDT | 18,170.00 | 25.65 | 25.60 | 27.20 | -29.00 | -53.06% | 43 | 25 | 14.22% |
| NDXP240514P18175000 | 2024-05-14 10:41AM EDT | 18,175.00 | 29.00 | 26.00 | 27.60 | -26.26 | -47.52% | 41 | 6 | 13.87% |
| NDXP240514P18180000 | 2024-05-14 10:29AM EDT | 18,180.00 | 14.72 | 29.40 | 31.00 | -44.30 | -75.06% | 38 | 16 | 14.37% |
| NDXP240514P18190000 | 2024-05-14 10:39AM EDT | 18,190.00 | 31.20 | 31.80 | 34.00 | -29.80 | -48.85% | 107 | 16 | 14.22% |
| NDXP240514P18200000 | 2024-05-14 10:43AM EDT | 18,200.00 | 39.10 | 35.80 | 38.60 | -27.35 | -39.96% | 306 | 46 | 14.43% |
| NDXP240514P18210000 | 2024-05-14 10:43AM EDT | 18,210.00 | 43.50 | 41.00 | 43.00 | -26.90 | -39.36% | 81 | 7 | 14.51% |
| NDXP240514P18220000 | 2024-05-14 10:42AM EDT | 18,220.00 | 46.42 | 45.40 | 47.60 | -43.48 | -48.36% | 63 | 1 | 14.56% |
| NDXP240514P18225000 | 2024-05-14 10:38AM EDT | 18,225.00 | 50.00 | 49.80 | 52.30 | -28.20 | -36.06% | 24 | 13 | 15.19% |
| NDXP240514P18230000 | 2024-05-14 10:39AM EDT | 18,230.00 | 47.05 | 49.20 | 51.80 | -35.65 | -43.11% | 24 | 4 | 14.43% |
| NDXP240514P18240000 | 2024-05-14 10:37AM EDT | 18,240.00 | 54.50 | 57.50 | 61.10 | -34.63 | -38.85% | 15 | 136 | 15.57% |
| NDXP240514P18250000 | 2024-05-14 10:40AM EDT | 18,250.00 | 72.00 | 62.20 | 66.20 | -23.00 | -24.21% | 42 | 10 | 15.53% |
| NDXP240514P18270000 | 2024-05-14 10:36AM EDT | 18,270.00 | 51.90 | 77.80 | 81.90 | -54.90 | -51.40% | 12 | 4 | 16.72% |
| NDXP240514P18275000 | 2024-05-14 10:44AM EDT | 18,275.00 | 79.20 | 78.60 | 83.40 | -26.30 | -23.03% | 24 | 4 | 16.32% |
| NDXP240514P18280000 | 2024-05-14 10:30AM EDT | 18,280.00 | 44.20 | 82.10 | 87.00 | -67.50 | -60.43% | 8 | 5 | 16.48% |
| NDXP240514P18290000 | 2024-05-14 10:38AM EDT | 18,290.00 | 93.79 | 90.00 | 96.00 | -38.66 | -29.19% | 6 | 2 | 17.25% |
| NDXP240514P18300000 | 2024-05-14 10:37AM EDT | 18,300.00 | 93.00 | 93.00 | 98.70 | -27.50 | -22.82% | 6 | 12 | 16.20% |
| NDXP240514P18310000 | 2024-05-14 10:17AM EDT | 18,310.00 | 121.20 | 103.80 | 110.70 | -6.34 | -4.97% | 4 | 4 | 17.73% |
| NDXP240514P18320000 | 2024-05-14 9:46AM EDT | 18,320.00 | 123.30 | 117.70 | 124.40 | -11.78 | -8.72% | 3 | 2 | 19.75% |
| NDXP240514P18330000 | 2024-05-14 10:39AM EDT | 18,330.00 | 122.70 | 119.90 | 131.40 | -45.52 | -27.06% | 8 | 6 | 19.80% |
| NDXP240514P18370000 | 2024-05-13 3:56PM EDT | 18,370.00 | 184.80 | 160.70 | 174.40 | 0.00 | - | 1 | 1 | 24.26% |
| NDXP240514P18400000 | 2024-05-14 10:39AM EDT | 18,400.00 | 189.80 | 190.30 | 204.40 | -20.70 | -9.83% | 2 | 4 | 26.80% |
| NDXP240514P18425000 | 2024-05-14 9:36AM EDT | 18,425.00 | 225.90 | 214.40 | 229.40 | -7.80 | -3.34% | 3 | 3 | 28.85% |
| NDXP240514P18430000 | 2024-05-13 1:19PM EDT | 18,430.00 | 239.48 | 212.10 | 229.10 | 0.00 | - | 3 | 3 | 27.47% |
| NDXP240514P18450000 | 2024-05-14 9:36AM EDT | 18,450.00 | 246.60 | 237.70 | 252.60 | -12.80 | -4.93% | 5 | 6 | 30.24% |
| NDXP240514P18650000 | 2024-05-13 10:06AM EDT | 18,650.00 | 449.05 | 438.40 | 454.80 | 0.00 | - | 1 | 1 | 45.66% |
| NDXP240514P18850000 | 2024-05-13 10:06AM EDT | 18,850.00 | 649.90 | 635.30 | 652.40 | 0.00 | - | 1 | 1 | 53.53% |
| NDXP240514P18950000 | 2024-05-13 12:07PM EDT | 18,950.00 | 740.09 | 733.30 | 749.40 | 0.00 | - | 1 | 1 | 58.05% |
| NDXP240514P19025000 | 2024-05-13 12:07PM EDT | 19,025.00 | 814.97 | 807.90 | 825.60 | 0.00 | - | 1 | 1 | 62.55% |
| NDXP240514P19100000 | 2024-05-13 12:07PM EDT | 19,100.00 | 889.15 | 885.80 | 902.50 | 0.00 | - | 2 | 2 | 68.20% |
| NDXP240514P19175000 | 2024-05-13 12:07PM EDT | 19,175.00 | 963.88 | 951.00 | 993.20 | 0.00 | - | 2 | 2 | 74.15% |
© 2024 Yahoo. All rights reserved.