Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,393.83 +154.61 (+0.24%) CMC Crypto 200
1,351.78 -8.55 (-0.63%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816C12000000 | 2024-05-14 9:59AM EDT | 12,000.00 | 6,346.50 | 7,644.10 | 7,676.60 | 0.00 | - | - | 2 | 0.00% |
| NDX240816C12900000 | 2024-06-07 3:52PM EDT | 12,900.00 | 6,231.90 | 6,932.70 | 6,956.70 | 0.00 | - | 1 | 1 | 74.34% |
| NDX240816C13000000 | 2024-06-07 3:52PM EDT | 13,000.00 | 6,133.36 | 6,833.80 | 6,857.80 | 0.00 | - | 1 | 1 | 73.35% |
| 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 | 4,617.10 | 4,770.70 | 0.00 | - | 5 | 5 | 0.00% |
| NDX240816C15000000 | 2024-05-13 3:48PM EDT | 15,000.00 | 3,422.53 | 4,518.50 | 4,672.10 | 0.00 | - | 5 | 7 | 0.00% |
| NDX240816C15100000 | 2024-02-26 12:37PM EDT | 15,100.00 | 3,366.40 | 3,570.70 | 3,584.30 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 3,446.80 | 3,468.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240816C15500000 | 2024-02-20 11:42AM EDT | 15,500.00 | 2,600.30 | 3,266.10 | 3,284.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240816C16050000 | 2024-05-21 1:04PM EDT | 16,050.00 | 2,862.45 | 3,855.50 | 3,875.60 | 0.00 | - | 1 | 1 | 47.88% |
| NDX240816C16100000 | 2024-06-12 12:15PM EDT | 16,100.00 | 3,542.06 | 3,775.20 | 3,798.40 | 0.00 | - | 1 | 0 | 45.50% |
| NDX240816C16125000 | 2024-06-04 12:52PM EDT | 16,125.00 | 2,674.40 | 3,750.70 | 3,773.90 | 0.00 | - | 1 | 1 | 45.28% |
| NDX240816C16200000 | 2024-06-13 10:07AM EDT | 16,200.00 | 3,592.06 | 3,677.40 | 3,700.40 | 0.00 | - | 1 | 6 | 44.62% |
| NDX240816C16225000 | 2024-05-31 10:50AM EDT | 16,225.00 | 2,340.77 | 3,652.90 | 3,675.90 | 0.00 | - | 1 | 1 | 44.40% |
| NDX240816C16300000 | 2024-05-17 2:14PM EDT | 16,300.00 | 2,492.24 | 3,511.70 | 3,553.90 | 0.00 | - | 1 | 12 | 40.29% |
| NDX240816C16400000 | 2024-06-14 9:59AM EDT | 16,400.00 | 3,394.91 | 3,481.80 | 3,504.70 | 0.00 | - | 1 | 7 | 42.87% |
| NDX240816C16500000 | 2024-06-17 9:43AM EDT | 16,500.00 | 3,351.73 | 3,384.20 | 3,407.00 | 0.00 | - | 1 | 0 | 42.00% |
| NDX240816C16600000 | 2024-06-18 11:42AM EDT | 16,600.00 | 3,464.34 | 3,286.70 | 3,309.50 | 0.00 | - | 1 | 3 | 41.14% |
| NDX240816C16725000 | 2024-05-20 3:58PM EDT | 16,725.00 | 2,228.05 | 3,355.40 | 3,385.00 | 0.00 | - | 1 | 1 | 50.19% |
| NDX240816C16875000 | 2024-04-19 12:29PM EDT | 16,875.00 | 1,063.50 | 1,976.30 | 1,992.50 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 2024-06-20 12:23PM EDT | 17,000.00 | 3,014.98 | 2,898.80 | 2,921.20 | 0.00 | - | 2 | 16 | 37.75% |
| NDX240816C17150000 | 2024-04-25 11:04AM EDT | 17,150.00 | 943.00 | 1,951.30 | 1,968.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240816C17200000 | 2024-06-07 3:54PM EDT | 17,200.00 | 2,039.85 | 2,706.30 | 2,728.50 | 0.00 | - | 1 | 1 | 36.11% |
| NDX240816C17225000 | 2024-04-25 11:04AM EDT | 17,225.00 | 897.60 | 1,884.00 | 1,900.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C17250000 | 2024-04-19 10:50AM EDT | 17,250.00 | 946.00 | 1,648.50 | 1,663.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240816C17275000 | 2024-06-07 3:54PM EDT | 17,275.00 | 1,971.30 | 2,634.50 | 2,656.60 | 0.00 | - | 1 | 3 | 35.50% |
| NDX240816C17300000 | 2024-05-15 3:51PM EDT | 17,300.00 | 1,666.15 | 2,525.70 | 2,584.70 | 0.00 | - | - | 1 | 32.56% |
| NDX240816C17325000 | 2024-04-23 12:59PM EDT | 17,325.00 | 964.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NDX240816C17350000 | 2024-05-09 4:00PM EDT | 17,350.00 | 1,261.85 | 1,890.10 | 1,917.10 | 0.00 | - | 5 | 5 | 0.00% |
| NDX240816C17400000 | 2024-06-21 12:46PM EDT | 17,400.00 | 2,532.08 | 2,515.20 | 2,536.10 | +955.71 | +60.63% | 1 | 6 | 34.44% |
| NDX240816C17425000 | 2024-06-21 12:46PM EDT | 17,425.00 | 2,508.27 | 2,491.40 | 2,512.30 | +1,790.27 | +249.34% | 1 | 5 | 34.25% |
| NDX240816C17450000 | 2024-05-14 3:00PM EDT | 17,450.00 | 1,326.42 | 2,323.40 | 2,351.50 | 0.00 | - | - | 0 | 25.74% |
| NDX240816C17475000 | 2024-05-15 11:40AM EDT | 17,475.00 | 1,448.02 | 2,380.80 | 2,420.20 | 0.00 | - | - | 7 | 31.42% |
| NDX240816C17500000 | 2024-05-31 10:06AM EDT | 17,500.00 | 1,365.27 | 2,420.30 | 2,441.20 | 0.00 | - | 1 | 12 | 33.66% |
| NDX240816C17550000 | 2024-05-14 3:01PM EDT | 17,550.00 | 1,250.05 | 2,244.70 | 2,274.50 | 0.00 | - | 10 | 0 | 26.42% |
| NDX240816C17600000 | 2024-05-15 9:33AM EDT | 17,600.00 | 1,286.48 | 2,153.00 | 2,205.60 | 0.00 | - | 5 | 6 | 24.69% |
| NDX240816C17625000 | 2024-04-22 2:39PM EDT | 17,625.00 | 715.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240816C17650000 | 2024-05-15 10:02AM EDT | 17,650.00 | 1,230.13 | 2,081.30 | 2,243.20 | 0.00 | - | 10 | 8 | 29.54% |
| NDX240816C17675000 | 2024-04-23 3:30PM EDT | 17,675.00 | 769.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C17700000 | 2024-05-15 10:09AM EDT | 17,700.00 | 1,208.79 | 2,105.50 | 2,142.40 | 0.00 | - | 10 | 10 | 26.13% |
| NDX240816C17725000 | 2024-05-01 11:40AM EDT | 17,725.00 | 635.30 | 1,206.20 | 1,221.70 | 0.00 | - | 1 | 5 | 0.00% |
| NDX240816C17750000 | 2024-05-30 2:16PM EDT | 17,750.00 | 1,270.63 | 2,185.00 | 2,205.40 | 0.00 | - | 1 | 92 | 31.74% |
| NDX240816C17775000 | 2024-03-25 11:18AM EDT | 17,775.00 | 1,362.71 | 735.00 | 742.60 | 0.00 | - | 90 | 90 | 0.00% |
| NDX240816C17800000 | 2024-05-20 12:22PM EDT | 17,800.00 | 1,298.80 | 2,322.90 | 2,348.80 | 0.00 | - | 123 | 132 | 39.98% |
| NDX240816C17825000 | 2024-05-15 11:15AM EDT | 17,825.00 | 1,169.09 | 2,053.30 | 2,111.00 | 0.00 | - | 10 | 9 | 29.97% |
| NDX240816C17875000 | 2024-05-15 12:29PM EDT | 17,875.00 | 1,143.77 | 2,006.60 | 2,047.50 | 0.00 | - | 10 | 6 | 28.77% |
| NDX240816C17900000 | 2024-06-20 2:34PM EDT | 17,900.00 | 2,108.80 | 2,045.60 | 2,065.90 | 0.00 | - | 5 | 25 | 30.63% |
| NDX240816C17925000 | 2024-05-15 1:12PM EDT | 17,925.00 | 1,132.88 | 1,959.40 | 2,001.60 | 0.00 | - | 12 | 33 | 28.45% |
| NDX240816C17950000 | 2024-05-15 1:16PM EDT | 17,950.00 | 1,122.66 | 1,936.40 | 1,975.90 | 0.00 | - | 10 | 3 | 28.16% |
| NDX240816C17975000 | 2024-06-20 2:34PM EDT | 17,975.00 | 2,039.45 | 1,976.50 | 1,996.70 | 0.00 | - | 5 | 8 | 30.09% |
| NDX240816C18000000 | 2024-05-31 1:27PM EDT | 18,000.00 | 861.55 | 1,953.50 | 1,973.70 | 0.00 | - | 1 | 9 | 29.91% |
| NDX240816C18025000 | 2024-05-31 1:27PM EDT | 18,025.00 | 842.70 | 1,930.60 | 1,950.50 | 0.00 | - | 1 | 5 | 29.72% |
| NDX240816C18050000 | 2024-05-15 3:22PM EDT | 18,050.00 | 1,085.47 | 1,829.40 | 1,885.20 | 0.00 | - | 10 | 5 | 27.55% |
| NDX240816C18075000 | 2024-05-15 2:51PM EDT | 18,075.00 | 1,048.60 | 1,807.20 | 1,862.60 | 0.00 | - | 1 | 6 | 27.40% |
| NDX240816C18100000 | 2024-05-10 12:29PM EDT | 18,100.00 | 759.67 | 1,242.20 | 1,265.10 | 0.00 | - | 1 | 15 | 0.00% |
| NDX240816C18125000 | 2024-05-29 10:14AM EDT | 18,125.00 | 1,127.70 | 1,839.50 | 1,859.90 | 0.00 | - | 2 | 3 | 29.04% |
| NDX240816C18150000 | 2024-05-31 11:35AM EDT | 18,150.00 | 742.17 | 1,816.80 | 1,837.30 | 0.00 | - | 2 | 2 | 28.87% |
| NDX240816C18175000 | 2024-05-15 3:24PM EDT | 18,175.00 | 992.23 | 1,715.30 | 1,773.40 | 0.00 | - | 10 | 4 | 26.83% |
| NDX240816C18200000 | 2024-06-12 10:15AM EDT | 18,200.00 | 1,584.45 | 1,771.70 | 1,792.00 | 0.00 | - | 1 | 7 | 28.52% |
| NDX240816C18225000 | 2024-05-31 1:29PM EDT | 18,225.00 | 711.83 | 1,749.20 | 1,769.50 | 0.00 | - | 1 | 4 | 28.34% |
| NDX240816C18250000 | 2024-05-30 2:16PM EDT | 18,250.00 | 891.38 | 1,726.80 | 1,747.00 | 0.00 | - | 1 | 3 | 28.17% |
| NDX240816C18275000 | 2024-05-16 9:35AM EDT | 18,275.00 | 907.45 | 1,626.10 | 1,686.00 | 0.00 | - | - | 1 | 26.31% |
| NDX240816C18300000 | 2024-06-21 12:52PM EDT | 18,300.00 | 1,690.30 | 1,682.20 | 1,702.20 | +683.45 | +67.88% | 1 | 2 | 27.83% |
| NDX240816C18325000 | 2024-06-21 12:52PM EDT | 18,325.00 | 1,668.00 | 1,660.00 | 1,679.90 | +192.10 | +13.02% | 1 | 5 | 27.66% |
| NDX240816C18350000 | 2024-05-13 10:56AM EDT | 18,350.00 | 648.50 | 1,323.60 | 1,475.90 | 0.00 | - | 1 | 4 | 19.00% |
| NDX240816C18375000 | 2024-05-14 3:22PM EDT | 18,375.00 | 697.28 | 1,492.70 | 1,519.30 | 0.00 | - | 10 | 2 | 22.18% |
| NDX240816C18400000 | 2024-06-21 12:53PM EDT | 18,400.00 | 1,620.55 | 1,593.70 | 1,613.40 | +1,015.10 | +167.66% | 1 | 16 | 27.16% |
| NDX240816C18425000 | 2024-06-21 12:53PM EDT | 18,425.00 | 1,598.45 | 1,571.80 | 1,591.30 | +1,008.22 | +170.82% | 1 | 2 | 26.99% |
| NDX240816C18450000 | 2024-05-16 10:56AM EDT | 18,450.00 | 826.74 | 1,474.60 | 1,532.70 | 0.00 | - | 10 | 7 | 25.29% |
| NDX240816C18475000 | 2024-06-20 12:07PM EDT | 18,475.00 | 1,679.95 | 1,528.10 | 1,547.50 | 0.00 | - | 1 | 3 | 26.66% |
| NDX240816C18500000 | 2024-06-21 3:59PM EDT | 18,500.00 | 1,490.57 | 1,506.40 | 1,525.70 | -247.43 | -14.24% | 152 | 218 | 26.50% |
| NDX240816C18525000 | 2024-05-31 11:10AM EDT | 18,525.00 | 532.20 | 1,484.70 | 1,504.00 | 0.00 | - | 2 | 13 | 26.34% |
| NDX240816C18550000 | 2024-05-22 3:54PM EDT | 18,550.00 | 755.90 | 1,463.20 | 1,482.30 | 0.00 | - | 3 | 5 | 26.18% |
| NDX240816C18575000 | 2024-06-20 12:07PM EDT | 18,575.00 | 1,591.43 | 1,441.70 | 1,460.70 | 0.00 | - | 1 | 2 | 26.02% |
| NDX240816C18600000 | 2024-06-21 1:37PM EDT | 18,600.00 | 1,392.56 | 1,420.30 | 1,439.30 | +543.11 | +63.94% | 1 | 7 | 25.86% |
| NDX240816C18625000 | 2024-06-21 1:37PM EDT | 18,625.00 | 1,371.38 | 1,399.00 | 1,417.90 | +730.52 | +113.99% | 1 | 2 | 25.71% |
| NDX240816C18650000 | 2024-04-19 10:01AM EDT | 18,650.00 | 338.30 | 625.20 | 635.10 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240816C18675000 | 2024-05-30 10:38AM EDT | 18,675.00 | 627.50 | 1,356.70 | 1,375.30 | 0.00 | - | 1 | 1 | 25.39% |
| NDX240816C18700000 | 2024-06-17 1:57PM EDT | 18,700.00 | 1,541.70 | 1,335.70 | 1,354.20 | 0.00 | - | 3 | 13 | 25.24% |
| NDX240816C18725000 | 2024-06-04 2:48PM EDT | 18,725.00 | 621.20 | 1,314.70 | 1,333.20 | 0.00 | - | 2 | 5 | 25.09% |
| NDX240816C18750000 | 2024-06-11 2:16PM EDT | 18,750.00 | 865.20 | 1,293.90 | 1,312.20 | 0.00 | - | 24 | 17 | 24.94% |
| NDX240816C18800000 | 2024-06-21 9:43AM EDT | 18,800.00 | 1,264.00 | 1,252.60 | 1,270.60 | +541.10 | +74.85% | 1 | 18 | 24.64% |
| NDX240816C18825000 | 2024-05-13 3:30PM EDT | 18,825.00 | 412.90 | 999.20 | 1,035.20 | 0.00 | - | 1 | 1 | 15.90% |
| NDX240816C18850000 | 2024-06-17 1:57PM EDT | 18,850.00 | 1,413.30 | 1,211.60 | 1,229.50 | 0.00 | - | 6 | 14 | 24.34% |
| NDX240816C18875000 | 2024-06-05 9:34AM EDT | 18,875.00 | 578.40 | 1,191.30 | 1,209.00 | 0.00 | - | 3 | 4 | 24.19% |
| NDX240816C18900000 | 2024-06-14 10:10AM EDT | 18,900.00 | 1,076.40 | 1,171.10 | 1,188.70 | 0.00 | - | 2 | 4 | 24.05% |
| NDX240816C18925000 | 2024-06-05 9:34AM EDT | 18,925.00 | 553.80 | 1,151.00 | 1,168.50 | 0.00 | - | 2 | 6 | 23.91% |
| NDX240816C18950000 | 2024-06-14 12:11PM EDT | 18,950.00 | 1,059.50 | 1,131.10 | 1,148.40 | 0.00 | - | 2 | 4 | 23.76% |
| NDX240816C18975000 | 2024-06-14 9:49AM EDT | 18,975.00 | 1,026.00 | 1,111.20 | 1,128.40 | 0.00 | - | 1 | 13 | 23.62% |
| NDX240816C19000000 | 2024-06-21 9:32AM EDT | 19,000.00 | 1,109.00 | 1,091.50 | 1,108.60 | -21.52 | -1.90% | 3 | 38 | 23.48% |
| NDX240816C19100000 | 2024-06-20 4:02PM EDT | 19,100.00 | 1,052.05 | 1,013.90 | 1,030.60 | 0.00 | - | 1 | 24 | 22.94% |
| NDX240816C19200000 | 2024-06-17 2:19PM EDT | 19,200.00 | 1,123.67 | 938.40 | 954.50 | 0.00 | - | 8 | 81 | 22.41% |
| NDX240816C19300000 | 2024-06-21 2:18PM EDT | 19,300.00 | 862.16 | 866.90 | 877.80 | -140.54 | -14.02% | 6 | 37 | 21.80% |
| NDX240816C19400000 | 2024-06-21 10:06AM EDT | 19,400.00 | 781.92 | 797.00 | 806.60 | -166.52 | -17.56% | 13 | 13 | 21.31% |
| NDX240816C19500000 | 2024-06-21 10:03AM EDT | 19,500.00 | 714.10 | 728.50 | 738.00 | -152.85 | -17.63% | 4 | 12 | 20.85% |
| NDX240816C19600000 | 2024-06-21 11:40AM EDT | 19,600.00 | 666.90 | 663.20 | 672.50 | +49.46 | +8.01% | 8 | 35 | 20.41% |
| NDX240816C19700000 | 2024-06-21 3:50PM EDT | 19,700.00 | 600.20 | 601.20 | 609.90 | -139.00 | -18.80% | 12 | 18 | 19.98% |
| NDX240816C19800000 | 2024-06-20 2:10PM EDT | 19,800.00 | 590.00 | 542.60 | 550.60 | 0.00 | - | 23 | 274 | 19.59% |
| NDX240816C19900000 | 2024-06-21 2:18PM EDT | 19,900.00 | 483.80 | 487.30 | 494.70 | -111.40 | -18.72% | 6 | 17 | 19.21% |
| NDX240816C20000000 | 2024-06-21 3:42PM EDT | 20,000.00 | 434.34 | 437.00 | 442.40 | -36.16 | -7.69% | 7 | 62 | 18.87% |
| NDX240816C20100000 | 2024-06-21 11:24AM EDT | 20,100.00 | 403.51 | 388.70 | 393.60 | -78.42 | -16.27% | 1 | 31 | 18.54% |
| NDX240816C20200000 | 2024-06-21 2:28PM EDT | 20,200.00 | 343.10 | 345.10 | 348.40 | -98.71 | -22.34% | 4 | 30 | 18.23% |
| NDX240816C20300000 | 2024-06-21 4:14PM EDT | 20,300.00 | 303.90 | 303.80 | 307.10 | -89.30 | -22.71% | 11 | 135 | 17.96% |
| NDX240816C20400000 | 2024-06-18 12:30PM EDT | 20,400.00 | 342.37 | 266.00 | 269.60 | 0.00 | - | 1 | 20 | 17.72% |
| NDX240816C20500000 | 2024-06-21 12:15PM EDT | 20,500.00 | 236.03 | 232.80 | 235.60 | -68.37 | -22.46% | 3 | 57 | 17.50% |
| NDX240816C20600000 | 2024-06-21 4:14PM EDT | 20,600.00 | 203.40 | 202.70 | 205.20 | -18.00 | -8.13% | 13 | 48 | 17.31% |
| NDX240816C20700000 | 2024-06-21 10:06AM EDT | 20,700.00 | 174.38 | 175.60 | 178.00 | -31.42 | -15.27% | 39 | 68 | 17.13% |
| NDX240816C20800000 | 2024-06-21 11:21AM EDT | 20,800.00 | 162.00 | 151.60 | 154.00 | -47.23 | -22.57% | 10 | 87 | 16.99% |
| NDX240816C20900000 | 2024-06-18 10:42AM EDT | 20,900.00 | 178.60 | 130.00 | 132.80 | 0.00 | - | 9 | 17 | 16.87% |
| NDX240816C21000000 | 2024-06-21 10:24AM EDT | 21,000.00 | 122.47 | 111.80 | 114.20 | -33.93 | -21.69% | 4 | 31 | 16.76% |
| NDX240816C21200000 | 2024-06-20 10:16AM EDT | 21,200.00 | 115.00 | 81.30 | 83.70 | 0.00 | - | 1 | 33 | 16.60% |
| NDX240816C21400000 | 2024-06-21 12:05PM EDT | 21,400.00 | 69.16 | 58.90 | 60.90 | +0.96 | +1.41% | 3 | 47 | 16.50% |
| NDX240816C21500000 | 2024-06-21 12:05PM EDT | 21,500.00 | 59.22 | 50.00 | 51.90 | -13.98 | -19.10% | 2 | 6 | 16.47% |
| NDX240816C21600000 | 2024-06-20 9:58AM EDT | 21,600.00 | 72.03 | 42.40 | 44.20 | 0.00 | - | 1 | 16 | 16.46% |
| NDX240816C21800000 | 2024-06-21 2:10PM EDT | 21,800.00 | 30.40 | 30.40 | 32.20 | -22.77 | -42.82% | 2 | 5 | 16.49% |
| NDX240816C22000000 | 2024-06-20 4:14PM EDT | 22,000.00 | 27.35 | 22.00 | 23.50 | 0.00 | - | 10 | 26 | 16.57% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240816P12000000 | 2024-06-21 3:56PM EDT | 12,000.00 | 3.01 | 2.75 | 3.70 | -0.09 | -2.90% | 29 | 7 | 48.37% |
| NDX240816P12300000 | 2024-06-14 12:26PM EDT | 12,300.00 | 3.91 | 3.20 | 4.20 | 0.00 | - | 2 | 4 | 46.78% |
| NDX240816P12400000 | 2024-06-17 1:53PM EDT | 12,400.00 | 4.15 | 3.40 | 4.40 | 0.00 | - | 1 | 4 | 46.27% |
| NDX240816P12500000 | 2024-06-17 1:50PM EDT | 12,500.00 | 4.16 | 3.60 | 4.60 | 0.00 | - | 65 | 72 | 45.76% |
| NDX240816P12600000 | 2024-06-18 9:30AM EDT | 12,600.00 | 3.00 | 3.80 | 4.80 | 0.00 | - | 1 | 2 | 45.24% |
| NDX240816P12700000 | 2024-06-18 9:30AM EDT | 12,700.00 | 3.10 | 4.00 | 5.00 | 0.00 | - | 1 | 2 | 44.71% |
| NDX240816P12800000 | 2024-06-13 9:30AM EDT | 12,800.00 | 3.10 | 4.20 | 5.20 | 0.00 | - | 1 | 3 | 44.18% |
| NDX240816P12900000 | 2024-05-31 12:28PM EDT | 12,900.00 | 11.30 | 4.40 | 5.40 | 0.00 | - | 1 | 38 | 43.64% |
| NDX240816P13000000 | 2024-06-17 9:30AM EDT | 13,000.00 | 4.90 | 4.60 | 5.60 | 0.00 | - | 1 | 4 | 43.09% |
| NDX240816P13100000 | 2024-06-04 2:16PM EDT | 13,100.00 | 8.00 | 4.80 | 5.80 | 0.00 | - | 1 | 1 | 42.54% |
| NDX240816P13200000 | 2024-06-18 9:30AM EDT | 13,200.00 | 4.50 | 5.00 | 6.00 | 0.00 | - | 1 | 2 | 41.99% |
| NDX240816P13300000 | 2024-06-18 9:30AM EDT | 13,300.00 | 4.70 | 5.20 | 6.30 | 0.00 | - | 1 | 21 | 41.51% |
| NDX240816P13400000 | 2024-05-21 12:55PM EDT | 13,400.00 | 10.53 | 5.40 | 8.20 | 0.00 | - | 20 | 20 | 42.12% |
| NDX240816P13500000 | 2024-06-18 9:30AM EDT | 13,500.00 | 5.20 | 5.70 | 6.80 | 0.00 | - | 1 | 19 | 40.45% |
| NDX240816P13600000 | 2024-06-17 9:30AM EDT | 13,600.00 | 6.70 | 6.00 | 7.00 | 0.00 | - | 1 | 3 | 39.88% |
| NDX240816P13700000 | 2024-06-21 3:56PM EDT | 13,700.00 | 6.97 | 6.20 | 7.30 | -14.49 | -67.52% | 3 | 203 | 39.37% |
| NDX240816P13800000 | 2024-05-10 12:59PM EDT | 13,800.00 | 22.20 | 8.60 | 10.90 | 0.00 | - | - | 5 | 40.70% |
| NDX240816P13900000 | 2024-04-18 10:20AM EDT | 13,900.00 | 82.74 | 14.00 | 18.10 | 0.00 | - | 9 | 9 | 42.92% |
| NDX240816P14000000 | 2024-06-12 3:55PM EDT | 14,000.00 | 7.32 | 7.10 | 8.20 | 0.00 | - | 6 | 28 | 37.80% |
| NDX240816P14050000 | 2024-05-31 11:18AM EDT | 14,050.00 | 18.60 | 7.30 | 8.30 | 0.00 | - | 1 | 3 | 37.51% |
| NDX240816P14075000 | 2024-05-24 10:56AM EDT | 14,075.00 | 16.15 | 7.30 | 8.40 | 0.00 | - | 3 | 3 | 37.39% |
| NDX240816P14100000 | 2024-06-21 9:52AM EDT | 14,100.00 | 9.30 | 7.40 | 8.50 | -7.05 | -43.12% | 3 | 63 | 37.27% |
| NDX240816P14125000 | 2024-04-17 11:41AM EDT | 14,125.00 | 91.90 | 16.10 | 20.10 | 0.00 | - | 1 | 1 | 41.83% |
| NDX240816P14200000 | 2024-04-23 12:02PM EDT | 14,200.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDX240816P14350000 | 2024-06-21 3:47PM EDT | 14,350.00 | 8.95 | 8.30 | 9.40 | -9.15 | -50.55% | 2 | 20 | 35.98% |
| NDX240816P14425000 | 2024-05-29 1:28PM EDT | 14,425.00 | 21.49 | 8.50 | 9.60 | 0.00 | - | 2 | 4 | 35.56% |
| NDX240816P14450000 | 2024-05-29 4:03PM EDT | 14,450.00 | 22.66 | 8.60 | 9.70 | 0.00 | - | - | 4 | 35.43% |
| NDX240816P14500000 | 2024-06-17 9:33AM EDT | 14,500.00 | 11.60 | 8.80 | 9.90 | 0.00 | - | 2 | 25 | 35.17% |
| NDX240816P14600000 | 2024-06-17 1:54PM EDT | 14,600.00 | 10.75 | 9.20 | 10.30 | 0.00 | - | 1 | 1 | 34.66% |
| NDX240816P14650000 | 2024-05-31 12:27PM EDT | 14,650.00 | 29.25 | 9.40 | 10.50 | 0.00 | - | 1 | 22 | 34.40% |
| NDX240816P14750000 | 2024-05-21 10:45AM EDT | 14,750.00 | 23.40 | 10.10 | 13.00 | 0.00 | - | - | 4 | 34.72% |
| NDX240816P14775000 | 2024-05-21 10:09AM EDT | 14,775.00 | 23.10 | 10.30 | 13.10 | 0.00 | - | 5 | 0 | 34.58% |
| NDX240816P14800000 | 2024-05-03 11:28AM EDT | 14,800.00 | 57.20 | 22.20 | 26.20 | 0.00 | - | 2 | 11 | 38.27% |
| NDX240816P14850000 | 2024-05-08 9:38AM EDT | 14,850.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| NDX240816P14875000 | 2024-05-24 3:23PM EDT | 14,875.00 | 26.25 | 10.40 | 11.50 | 0.00 | - | 1 | 4 | 33.25% |
| NDX240816P14900000 | 2024-05-24 3:23PM EDT | 14,900.00 | 26.65 | 10.50 | 11.60 | 0.00 | - | 1 | 39 | 33.11% |
| NDX240816P14925000 | 2024-05-31 1:27PM EDT | 14,925.00 | 32.13 | 10.60 | 11.80 | 0.00 | - | 1 | 0 | 33.02% |
| NDX240816P14950000 | 2024-05-31 1:27PM EDT | 14,950.00 | 32.68 | 10.70 | 11.90 | 0.00 | - | 1 | 8 | 32.88% |
| NDX240816P14975000 | 2024-06-14 2:33PM EDT | 14,975.00 | 14.50 | 10.90 | 12.00 | 0.00 | - | 3 | 8 | 32.74% |
| NDX240816P15000000 | 2024-06-20 2:55PM EDT | 15,000.00 | 15.20 | 11.00 | 11.90 | 0.00 | - | 105 | 427 | 32.53% |
| NDX240816P15200000 | 2024-06-11 11:48AM EDT | 15,200.00 | 18.35 | 12.00 | 13.20 | 0.00 | - | 1 | 1 | 31.61% |
| NDX240816P15300000 | 2024-05-22 10:01AM EDT | 15,300.00 | 30.42 | 12.60 | 13.80 | 0.00 | - | 5 | 6 | 31.11% |
| NDX240816P15400000 | 2024-06-04 3:49PM EDT | 15,400.00 | 30.04 | 13.20 | 14.40 | 0.00 | - | 1 | 33 | 30.61% |
| NDX240816P15500000 | 2024-06-20 11:56AM EDT | 15,500.00 | 15.70 | 13.90 | 15.10 | 0.00 | - | 21 | 186 | 30.12% |
| NDX240816P15600000 | 2024-06-21 9:52AM EDT | 15,600.00 | 17.70 | 14.60 | 15.80 | -1.15 | -6.10% | 3 | 10 | 29.63% |
| NDX240816P15700000 | 2024-06-14 2:47PM EDT | 15,700.00 | 19.85 | 15.30 | 16.60 | 0.00 | - | 1 | 3 | 29.15% |
| NDX240816P15800000 | 2024-06-11 2:21PM EDT | 15,800.00 | 23.75 | 16.10 | 17.40 | 0.00 | - | 2 | 13 | 28.66% |
| NDX240816P15900000 | 2024-06-20 1:14PM EDT | 15,900.00 | 21.10 | 17.00 | 18.30 | 0.00 | - | 7 | 15 | 28.18% |
| NDX240816P16000000 | 2024-06-21 1:37PM EDT | 16,000.00 | 19.70 | 17.90 | 19.20 | -1.90 | -8.80% | 1 | 235 | 27.69% |
| NDX240816P16025000 | 2024-06-21 1:37PM EDT | 16,025.00 | 20.00 | 18.10 | 19.50 | -31.72 | -61.33% | 1 | 56 | 27.58% |
| NDX240816P16050000 | 2024-06-21 12:46PM EDT | 16,050.00 | 19.80 | 18.40 | 19.70 | +0.16 | +0.81% | 1 | 2 | 27.45% |
| NDX240816P16075000 | 2024-06-21 12:46PM EDT | 16,075.00 | 20.10 | 18.60 | 20.00 | -36.98 | -64.79% | 1 | 5 | 27.34% |
| NDX240816P16100000 | 2024-05-24 12:26PM EDT | 16,100.00 | 51.97 | 18.90 | 20.30 | 0.00 | - | 5 | 11 | 27.23% |
| NDX240816P16125000 | 2024-05-09 11:03AM EDT | 16,125.00 | 103.10 | 34.80 | 36.90 | 0.00 | - | 1 | 1 | 30.12% |
| NDX240816P16150000 | 2024-05-24 12:36PM EDT | 16,150.00 | 54.20 | 19.40 | 20.80 | 0.00 | - | 4 | 9 | 26.99% |
| NDX240816P16175000 | 2024-05-15 9:49AM EDT | 16,175.00 | 78.47 | 22.20 | 24.70 | 0.00 | - | 2 | 4 | 27.62% |
| NDX240816P16200000 | 2024-06-20 12:03PM EDT | 16,200.00 | 21.60 | 20.00 | 21.40 | 0.00 | - | 1 | 3 | 26.76% |
| NDX240816P16225000 | 2024-05-24 11:05AM EDT | 16,225.00 | 56.80 | 20.30 | 21.70 | 0.00 | - | 1 | 4 | 26.65% |
| NDX240816P16250000 | 2024-05-28 10:43AM EDT | 16,250.00 | 56.70 | 20.60 | 22.00 | 0.00 | - | 50 | 61 | 26.53% |
| NDX240816P16275000 | 2024-05-15 11:09AM EDT | 16,275.00 | 76.25 | 25.70 | 28.20 | 0.00 | - | 2 | 2 | 27.54% |
| NDX240816P16300000 | 2024-06-17 3:31PM EDT | 16,300.00 | 22.80 | 21.20 | 22.60 | 0.00 | - | 1 | 2 | 26.29% |
| NDX240816P16325000 | 2024-04-25 11:20AM EDT | 16,325.00 | 341.00 | 60.30 | 62.90 | 0.00 | - | 2 | 3 | 31.96% |
| NDX240816P16350000 | 2024-05-20 12:18PM EDT | 16,350.00 | 65.20 | 21.10 | 22.90 | 0.00 | - | 5 | 3 | 26.00% |
| NDX240816P16375000 | 2024-06-05 11:00AM EDT | 16,375.00 | 50.80 | 22.20 | 23.60 | 0.00 | - | 1 | 5 | 25.95% |
| NDX240816P16400000 | 2024-05-31 12:44PM EDT | 16,400.00 | 102.50 | 22.50 | 24.00 | 0.00 | - | 2 | 3 | 25.85% |
| NDX240816P16425000 | 2024-05-01 10:29AM EDT | 16,425.00 | 311.50 | 72.20 | 76.00 | 0.00 | - | 1 | 3 | 32.52% |
| NDX240816P16450000 | 2024-05-01 10:45AM EDT | 16,450.00 | 310.20 | 73.70 | 77.50 | 0.00 | - | - | 14 | 32.46% |
| NDX240816P16475000 | 2024-06-05 3:06PM EDT | 16,475.00 | 50.20 | 23.60 | 25.10 | 0.00 | - | 6 | 23 | 25.51% |
| NDX240816P16500000 | 2024-06-20 12:03PM EDT | 16,500.00 | 25.50 | 24.00 | 25.50 | 0.00 | - | 3 | 109 | 25.41% |
| NDX240816P16525000 | 2024-05-28 1:04PM EDT | 16,525.00 | 69.52 | 24.40 | 25.90 | 0.00 | - | 50 | 50 | 25.30% |
| NDX240816P16550000 | 2024-06-05 9:38AM EDT | 16,550.00 | 63.57 | 24.80 | 26.30 | 0.00 | - | 3 | 2 | 25.18% |
| NDX240816P16600000 | 2024-06-21 12:53PM EDT | 16,600.00 | 27.45 | 25.60 | 27.10 | -4.66 | -14.51% | 1 | 127 | 24.96% |
| NDX240816P16625000 | 2024-06-05 11:35AM EDT | 16,625.00 | 59.20 | 26.00 | 27.60 | 0.00 | - | 4 | 2 | 24.86% |
| NDX240816P16650000 | 2024-06-06 3:07PM EDT | 16,650.00 | 55.30 | 26.50 | 28.00 | 0.00 | - | 1 | 15 | 24.74% |
| NDX240816P16675000 | 2024-06-21 12:52PM EDT | 16,675.00 | 28.90 | 26.90 | 28.40 | -4.70 | -13.99% | 1 | 11 | 24.63% |
| NDX240816P16700000 | 2024-06-21 12:52PM EDT | 16,700.00 | 29.40 | 27.40 | 28.90 | +0.90 | +3.16% | 1 | 15 | 24.52% |
| NDX240816P16725000 | 2024-04-24 10:22AM EDT | 16,725.00 | 344.00 | 80.00 | 82.80 | 0.00 | - | - | 2 | 30.60% |
| NDX240816P16750000 | 2024-06-12 12:54PM EDT | 16,750.00 | 32.28 | 28.30 | 29.90 | 0.00 | - | - | 0 | 24.31% |
| NDX240816P16775000 | 2024-06-05 12:16PM EDT | 16,775.00 | 67.10 | 28.80 | 30.40 | 0.00 | - | 4 | 10 | 24.21% |
| NDX240816P16800000 | 2024-06-21 10:03AM EDT | 16,800.00 | 33.70 | 29.30 | 30.90 | +3.95 | +13.28% | 27 | 19 | 24.10% |
| NDX240816P16825000 | 2024-06-12 10:27AM EDT | 16,825.00 | 34.15 | 29.80 | 31.50 | 0.00 | - | 5 | 11 | 24.00% |
| NDX240816P16850000 | 2024-06-18 11:40AM EDT | 16,850.00 | 30.73 | 30.40 | 32.00 | 0.00 | - | 4 | 11 | 23.89% |
| NDX240816P16875000 | 2024-06-10 12:50PM EDT | 16,875.00 | 58.40 | 30.90 | 32.60 | 0.00 | - | 6 | 20 | 23.79% |
| NDX240816P16900000 | 2024-06-21 11:00AM EDT | 16,900.00 | 35.43 | 31.50 | 33.10 | -1.13 | -3.09% | 20 | 11,883 | 23.68% |
| NDX240816P16925000 | 2024-06-07 12:31PM EDT | 16,925.00 | 62.05 | 32.10 | 33.70 | 0.00 | - | 5 | 8 | 23.58% |
| NDX240816P16950000 | 2024-06-21 1:16PM EDT | 16,950.00 | 34.55 | 32.60 | 34.30 | -28.80 | -45.46% | 10 | 6 | 23.47% |
| NDX240816P16975000 | 2024-06-20 12:03PM EDT | 16,975.00 | 34.00 | 33.30 | 34.90 | 0.00 | - | 3 | 27 | 23.37% |
| NDX240816P17000000 | 2024-06-21 11:00AM EDT | 17,000.00 | 38.07 | 33.90 | 35.60 | -1.08 | -2.76% | 21 | 12,173 | 23.27% |
| NDX240816P17025000 | 2024-06-17 1:53PM EDT | 17,025.00 | 34.85 | 34.50 | 36.20 | 0.00 | - | 5 | 146 | 23.17% |
| NDX240816P17050000 | 2024-06-17 1:53PM EDT | 17,050.00 | 35.45 | 35.20 | 36.90 | 0.00 | - | 5 | 12 | 23.07% |
| NDX240816P17075000 | 2024-06-12 9:59AM EDT | 17,075.00 | 43.67 | 35.80 | 37.60 | 0.00 | - | 3 | 32 | 22.97% |
| NDX240816P17100000 | 2024-06-20 1:02PM EDT | 17,100.00 | 41.45 | 36.50 | 38.30 | 0.00 | - | 6 | 10 | 22.87% |
| NDX240816P17125000 | 2024-06-20 9:42AM EDT | 17,125.00 | 34.86 | 37.20 | 39.00 | 0.00 | - | 5 | 12 | 22.76% |
| NDX240816P17150000 | 2024-06-17 9:43AM EDT | 17,150.00 | 46.55 | 38.00 | 39.80 | 0.00 | - | 5 | 23 | 22.67% |
| NDX240816P17175000 | 2024-06-17 9:43AM EDT | 17,175.00 | 47.45 | 38.70 | 40.50 | 0.00 | - | 5 | 19 | 22.57% |
| NDX240816P17200000 | 2024-06-14 11:05AM EDT | 17,200.00 | 49.40 | 39.50 | 41.30 | 0.00 | - | 8 | 11 | 22.47% |
| NDX240816P17225000 | 2024-06-14 11:05AM EDT | 17,225.00 | 50.40 | 40.30 | 42.10 | 0.00 | - | 5 | 11 | 22.37% |
| NDX240816P17250000 | 2024-06-20 12:31PM EDT | 17,250.00 | 47.00 | 41.10 | 42.90 | 0.00 | - | 2 | 63 | 22.27% |
| NDX240816P17275000 | 2024-06-18 10:06AM EDT | 17,275.00 | 41.19 | 41.90 | 43.70 | 0.00 | - | 5 | 15 | 22.17% |
| NDX240816P17300000 | 2024-06-17 9:43AM EDT | 17,300.00 | 52.00 | 42.80 | 44.60 | 0.00 | - | 1 | 28 | 22.07% |
| NDX240816P17325000 | 2024-05-31 12:31PM EDT | 17,325.00 | 226.47 | 43.70 | 45.50 | 0.00 | - | 1 | 13 | 21.98% |
| NDX240816P17350000 | 2024-06-11 2:50PM EDT | 17,350.00 | 73.40 | 44.50 | 46.40 | 0.00 | - | 6 | 9 | 21.88% |
| NDX240816P17375000 | 2024-06-17 3:31PM EDT | 17,375.00 | 43.86 | 45.40 | 47.30 | 0.00 | - | 1 | 10 | 21.78% |
| NDX240816P17400000 | 2024-06-18 11:42AM EDT | 17,400.00 | 45.25 | 46.40 | 48.20 | 0.00 | - | 1 | 21 | 21.68% |
| NDX240816P17425000 | 2024-05-23 9:35AM EDT | 17,425.00 | 127.00 | 47.40 | 49.20 | 0.00 | - | 1 | 36 | 21.58% |
| NDX240816P17450000 | 2024-06-11 3:08PM EDT | 17,450.00 | 81.00 | 48.40 | 50.20 | 0.00 | - | 1 | 21 | 21.49% |
| NDX240816P17475000 | 2024-06-17 12:37PM EDT | 17,475.00 | 50.74 | 49.40 | 51.30 | 0.00 | - | 1 | 73 | 21.40% |
| NDX240816P17500000 | 2024-06-21 10:34AM EDT | 17,500.00 | 58.50 | 50.40 | 52.30 | +7.35 | +14.37% | 150 | 209 | 21.30% |
| NDX240816P17525000 | 2024-06-13 9:59AM EDT | 17,525.00 | 56.27 | 51.50 | 53.40 | 0.00 | - | 7 | 14 | 21.20% |
| NDX240816P17550000 | 2024-06-13 9:59AM EDT | 17,550.00 | 57.52 | 52.70 | 54.50 | 0.00 | - | 7 | 36 | 21.11% |
| NDX240816P17575000 | 2024-06-14 1:01PM EDT | 17,575.00 | 65.70 | 53.80 | 55.70 | 0.00 | - | 1 | 10 | 21.02% |
| NDX240816P17600000 | 2024-06-20 10:59AM EDT | 17,600.00 | 50.00 | 54.90 | 56.90 | 0.00 | - | 2 | 19 | 20.93% |
| NDX240816P17625000 | 2024-06-12 10:30AM EDT | 17,625.00 | 65.82 | 56.10 | 58.10 | 0.00 | - | 1 | 2 | 20.83% |
| NDX240816P17650000 | 2024-06-17 1:45PM EDT | 17,650.00 | 54.40 | 57.40 | 59.40 | 0.00 | - | 3 | 11 | 20.74% |
| NDX240816P17675000 | 2024-06-05 1:21PM EDT | 17,675.00 | 140.60 | 58.60 | 60.70 | 0.00 | - | 2 | 16 | 20.65% |
| NDX240816P17700000 | 2024-06-10 11:14AM EDT | 17,700.00 | 124.50 | 59.90 | 62.00 | 0.00 | - | 3 | 25 | 20.56% |
| NDX240816P17725000 | 2024-05-15 10:52AM EDT | 17,725.00 | 255.80 | 69.90 | 73.70 | 0.00 | - | 1 | 7 | 21.31% |
| NDX240816P17750000 | 2024-06-13 11:28AM EDT | 17,750.00 | 73.65 | 62.60 | 64.70 | 0.00 | - | 4 | 8 | 20.37% |
| NDX240816P17775000 | 2024-06-06 1:28PM EDT | 17,775.00 | 137.90 | 64.00 | 66.20 | 0.00 | - | 3 | 12 | 20.29% |
| NDX240816P17800000 | 2024-06-13 12:23PM EDT | 17,800.00 | 81.00 | 65.50 | 67.60 | 0.00 | - | 3 | 118 | 20.19% |
| NDX240816P17825000 | 2024-06-05 2:04PM EDT | 17,825.00 | 154.20 | 67.00 | 69.20 | 0.00 | - | 4 | 8 | 20.11% |
| NDX240816P17850000 | 2024-06-06 1:30PM EDT | 17,850.00 | 148.00 | 68.50 | 70.70 | 0.00 | - | 3 | 4 | 20.02% |
| NDX240816P17875000 | 2024-06-06 10:36AM EDT | 17,875.00 | 151.00 | 70.10 | 72.30 | 0.00 | - | 1 | 3 | 19.93% |
| NDX240816P17900000 | 2024-06-21 9:51AM EDT | 17,900.00 | 83.40 | 71.70 | 73.90 | +7.40 | +9.74% | 4 | 31 | 19.84% |
| NDX240816P17925000 | 2024-06-13 12:23PM EDT | 17,925.00 | 90.40 | 73.30 | 75.60 | 0.00 | - | 3 | 29 | 19.75% |
| NDX240816P17950000 | 2024-06-18 12:21PM EDT | 17,950.00 | 69.63 | 75.00 | 77.30 | 0.00 | - | 25 | 30 | 19.66% |
| NDX240816P17975000 | 2024-06-18 12:21PM EDT | 17,975.00 | 71.07 | 76.30 | 79.30 | 0.00 | - | 25 | 27 | 19.59% |
| NDX240816P18000000 | 2024-06-21 10:23AM EDT | 18,000.00 | 87.52 | 78.10 | 81.00 | +5.02 | +6.08% | 6 | 198 | 19.49% |
| NDX240816P18025000 | 2024-06-17 2:28PM EDT | 18,025.00 | 72.80 | 79.90 | 83.00 | 0.00 | - | 1 | 1 | 19.41% |
| NDX240816P18050000 | 2024-05-22 12:27PM EDT | 18,050.00 | 247.50 | 81.90 | 84.90 | 0.00 | - | 3 | 17 | 19.32% |
| NDX240816P18075000 | 2024-06-06 11:54AM EDT | 18,075.00 | 183.50 | 84.30 | 86.90 | 0.00 | - | 1 | 3 | 19.24% |
| NDX240816P18100000 | 2024-06-17 2:31PM EDT | 18,100.00 | 77.10 | 86.10 | 88.70 | 0.00 | - | 1 | 49 | 19.14% |
| NDX240816P18150000 | 2024-06-21 11:38AM EDT | 18,150.00 | 95.40 | 90.30 | 92.80 | -173.80 | -64.56% | 2 | 2 | 18.96% |
| NDX240816P18175000 | 2024-06-03 9:56AM EDT | 18,175.00 | 298.13 | 92.40 | 95.20 | 0.00 | - | 20 | 21 | 18.88% |
| NDX240816P18200000 | 2024-06-21 11:38AM EDT | 18,200.00 | 99.90 | 94.70 | 97.50 | -15.20 | -13.21% | 1 | 26 | 18.80% |
| NDX240816P18225000 | 2024-06-12 11:08AM EDT | 18,225.00 | 117.70 | 97.00 | 99.80 | 0.00 | - | 1 | 3 | 18.71% |
| NDX240816P18250000 | 2024-06-17 1:18PM EDT | 18,250.00 | 92.90 | 99.30 | 102.00 | 0.00 | - | 3 | 14 | 18.62% |
| NDX240816P18300000 | 2024-06-21 2:56PM EDT | 18,300.00 | 109.72 | 104.20 | 106.80 | +19.12 | +21.10% | 7 | 7 | 18.44% |
| NDX240816P18325000 | 2024-06-20 9:58AM EDT | 18,325.00 | 92.80 | 106.70 | 109.60 | 0.00 | - | 1 | 6 | 18.37% |
| NDX240816P18350000 | 2024-06-21 2:56PM EDT | 18,350.00 | 115.13 | 109.30 | 112.20 | +19.61 | +20.53% | 1 | 5 | 18.28% |
| NDX240816P18375000 | 2024-06-17 2:28PM EDT | 18,375.00 | 97.60 | 111.90 | 114.60 | 0.00 | - | 1 | 2 | 18.18% |
| NDX240816P18400000 | 2024-06-18 3:50PM EDT | 18,400.00 | 100.80 | 114.60 | 117.40 | 0.00 | - | 7 | 48 | 18.10% |
| NDX240816P18450000 | 2024-06-21 4:14PM EDT | 18,450.00 | 121.62 | 120.30 | 123.00 | +17.35 | +16.64% | 2 | 9 | 17.92% |
| NDX240816P18475000 | 2024-06-21 10:42AM EDT | 18,475.00 | 136.17 | 123.20 | 126.00 | -2.63 | -1.89% | 1 | 11 | 17.84% |
| NDX240816P18500000 | 2024-06-21 4:14PM EDT | 18,500.00 | 127.67 | 126.20 | 129.30 | +16.85 | +15.20% | 10 | 37 | 17.76% |
| NDX240816P18525000 | 2024-06-21 12:14PM EDT | 18,525.00 | 129.09 | 129.30 | 132.10 | -241.01 | -65.12% | 5 | 2 | 17.66% |
| NDX240816P18550000 | 2024-06-21 12:14PM EDT | 18,550.00 | 132.11 | 132.50 | 135.40 | -263.89 | -66.64% | 5 | 1 | 17.58% |
| NDX240816P18575000 | 2024-06-21 1:35PM EDT | 18,575.00 | 147.40 | 135.80 | 138.70 | -8.92 | -5.71% | 5 | 8 | 17.50% |
| NDX240816P18600000 | 2024-06-21 1:35PM EDT | 18,600.00 | 150.90 | 139.10 | 141.90 | +32.21 | +27.14% | 5 | 9 | 17.40% |
| NDX240816P18700000 | 2024-06-21 3:59PM EDT | 18,700.00 | 159.60 | 153.30 | 156.20 | +2.60 | +1.66% | 10 | 149 | 17.06% |
| NDX240816P18725000 | 2024-06-20 10:33AM EDT | 18,725.00 | 137.56 | 157.10 | 160.20 | 0.00 | - | 12 | 13 | 16.98% |
| NDX240816P18750000 | 2024-06-21 3:44PM EDT | 18,750.00 | 165.40 | 161.00 | 164.10 | -177.00 | -51.69% | 22 | 1 | 16.90% |
| NDX240816P18775000 | 2024-06-10 10:44AM EDT | 18,775.00 | 353.40 | 165.00 | 168.20 | 0.00 | - | 2 | 3 | 16.81% |
| NDX240816P18800000 | 2024-06-21 10:03AM EDT | 18,800.00 | 187.54 | 169.10 | 172.20 | +34.99 | +22.94% | 27 | 9 | 16.72% |
| NDX240816P18825000 | 2024-06-10 10:32AM EDT | 18,825.00 | 367.20 | 173.30 | 176.60 | 0.00 | - | 1 | 2 | 16.64% |
| NDX240816P18850000 | 2024-06-21 2:56PM EDT | 18,850.00 | 186.21 | 177.60 | 180.70 | -181.19 | -49.32% | 1 | 4 | 16.55% |
| NDX240816P18875000 | 2024-06-11 10:31AM EDT | 18,875.00 | 358.20 | 182.00 | 185.00 | 0.00 | - | - | 4 | 16.46% |
| NDX240816P18900000 | 2024-06-21 2:56PM EDT | 18,900.00 | 195.43 | 186.50 | 189.80 | +27.98 | +16.71% | 1 | 25 | 16.38% |
| NDX240816P18925000 | 2024-06-18 10:42AM EDT | 18,925.00 | 169.30 | 191.10 | 194.50 | 0.00 | - | 5 | 9 | 16.30% |
| NDX240816P18950000 | 2024-06-13 11:57AM EDT | 18,950.00 | 220.70 | 195.90 | 199.30 | 0.00 | - | 2 | 13 | 16.21% |
| NDX240816P18975000 | 2024-06-20 10:38AM EDT | 18,975.00 | 174.90 | 200.80 | 204.10 | 0.00 | - | 1 | 6 | 16.12% |
| NDX240816P19000000 | 2024-06-21 4:13PM EDT | 19,000.00 | 208.25 | 205.70 | 209.00 | -0.35 | -0.17% | 34 | 129 | 16.03% |
| NDX240816P19100000 | 2024-06-17 1:20PM EDT | 19,100.00 | 231.50 | 226.90 | 230.40 | +31.80 | +15.92% | 2 | 8 | 15.68% |
| NDX240816P19200000 | 2024-06-21 3:59PM EDT | 19,200.00 | 259.80 | 250.30 | 253.50 | +10.30 | +4.13% | 5 | 232 | 15.32% |
| NDX240816P19300000 | 2024-06-21 3:44PM EDT | 19,300.00 | 281.80 | 276.00 | 279.60 | +53.50 | +23.43% | 7 | 11 | 14.97% |
| NDX240816P19400000 | 2024-06-21 11:19AM EDT | 19,400.00 | 307.09 | 304.10 | 307.50 | +53.26 | +20.98% | 15 | 26 | 14.59% |
| NDX240816P19500000 | 2024-06-21 3:47PM EDT | 19,500.00 | 344.14 | 335.00 | 338.80 | +11.88 | +3.58% | 1 | 16 | 14.23% |
| NDX240816P19600000 | 2024-06-20 10:00AM EDT | 19,600.00 | 304.00 | 368.70 | 372.70 | 0.00 | - | 2 | 12 | 13.84% |
| NDX240816P19700000 | 2024-06-21 12:47PM EDT | 19,700.00 | 404.30 | 405.50 | 409.50 | +7.30 | +1.84% | 6 | 13 | 13.44% |
| NDX240816P19800000 | 2024-06-21 11:34AM EDT | 19,800.00 | 460.10 | 445.50 | 450.30 | +89.84 | +24.26% | 1 | 9 | 13.04% |
| NDX240816P19900000 | 2024-06-21 11:57AM EDT | 19,900.00 | 471.30 | 489.00 | 494.20 | +26.90 | +6.05% | 5 | 8 | 12.60% |
| NDX240816P20000000 | 2024-06-21 4:13PM EDT | 20,000.00 | 540.25 | 534.00 | 541.50 | +7.07 | +1.33% | 20 | 43 | 12.13% |
| NDX240816P20100000 | 2024-06-21 3:53PM EDT | 20,100.00 | 590.20 | 584.30 | 592.20 | +73.50 | +14.22% | 18 | 7 | 11.61% |
| NDX240816P20500000 | 2024-06-21 2:40PM EDT | 20,500.00 | 842.79 | 822.40 | 832.80 | +126.66 | +17.69% | 2 | 40 | 8.28% |
| NDX240816P20900000 | 2024-06-20 11:23AM EDT | 20,900.00 | 988.15 | 1,113.30 | 1,131.40 | 0.00 | - | 12 | 14 | 0.00% |
| NDX240816P21000000 | 2024-06-20 11:23AM EDT | 21,000.00 | 1,063.95 | 1,193.60 | 1,212.30 | 0.00 | - | 12 | 16 | 0.00% |
| NDX240816P21500000 | 2024-05-23 1:36PM EDT | 21,500.00 | 2,509.56 | 1,626.10 | 1,647.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.