NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD

Add to watchlist

13,719.63+105.90 (+0.78%)

At close: 5:15PM EDT

In the money

Show:ListStraddle

Callsfor10 May 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP210510C13100000	2021-04-30 10:40AM EDT	13,100.00	842.20	621.20	633.20	0.00	-	10	1	34.88%
NDXP210510C13150000	2021-05-04 10:35AM EDT	13,150.00	425.50	563.00	583.40	0.00	-	-	1	32.76%
NDXP210510C13200000	2021-05-06 11:52AM EDT	13,200.00	378.35	513.30	533.70	0.00	-	10	10	30.67%
NDXP210510C13250000	2021-04-27 10:36AM EDT	13,250.00	742.10	463.60	484.10	0.00	-	9	9	28.58%
NDXP210510C13300000	2021-05-07 2:56PM EDT	13,300.00	427.05	414.80	434.70	+221.27	+107.53%	1	11	26.53%
NDXP210510C13325000	2021-05-07 2:56PM EDT	13,325.00	403.32	396.00	410.10	+174.76	+76.46%	2	2	25.53%
NDXP210510C13350000	2021-04-29 11:56AM EDT	13,350.00	567.08	370.60	385.50	0.00	-	3	3	24.50%
NDXP210510C13400000	2021-04-19 9:40AM EDT	13,400.00	137.80	322.20	336.70	0.00	-	20	12	22.53%
NDXP210510C13420000	2021-05-05 10:24AM EDT	13,420.00	212.07	302.70	317.30	0.00	-	1	1	21.75%
NDXP210510C13425000	2021-05-06 10:04AM EDT	13,425.00	127.50	297.90	312.40	0.00	-	4	7	21.54%
NDXP210510C13450000	2021-05-07 10:52AM EDT	13,450.00	331.37	273.50	288.40	-290.18	-46.69%	1	2	20.61%
NDXP210510C13500000	2021-05-07 10:52AM EDT	13,500.00	285.08	226.20	241.00	+139.38	+95.66%	1	3	18.80%
NDXP210510C13530000	2021-05-05 12:39PM EDT	13,530.00	148.80	199.40	213.30	0.00	-	1	2	17.81%
NDXP210510C13550000	2021-05-06 3:56PM EDT	13,550.00	181.22	181.30	195.20	+70.03	+62.98%	2	8	17.17%
NDXP210510C13560000	2021-05-06 12:47PM EDT	13,560.00	173.07	172.20	186.40	+67.82	+64.44%	2	2	16.90%
NDXP210510C13575000	2021-05-07 1:39PM EDT	13,575.00	162.16	159.00	173.20	+66.56	+69.62%	1	3	16.45%
NDXP210510C13600000	2021-05-06 3:51PM EDT	13,600.00	78.57	137.50	151.90	0.00	-	76	27	15.77%
NDXP210510C13610000	2021-05-05 12:43PM EDT	13,610.00	100.00	131.50	143.30	0.00	-	2	0	15.43%
NDXP210510C13625000	2021-05-07 4:06PM EDT	13,625.00	123.42	119.10	131.00	-321.73	-72.27%	1	1	15.02%
NDXP210510C13650000	2021-05-07 3:57PM EDT	13,650.00	109.05	99.50	111.20	+68.90	+171.61%	10	16	14.35%
NDXP210510C13670000	2021-05-07 10:38AM EDT	13,670.00	161.82	84.60	96.10	+107.59	+198.40%	1	14	13.82%
NDXP210510C13675000	2021-05-07 3:12PM EDT	13,675.00	104.80	81.20	92.50	+52.93	+102.04%	5	19	13.70%
NDXP210510C13680000	2021-05-07 11:31AM EDT	13,680.00	152.55	77.90	88.90	+115.93	+316.58%	1	3	13.57%
NDXP210510C13690000	2021-05-07 2:19PM EDT	13,690.00	74.35	70.70	81.90	+19.75	+36.17%	1	2	13.32%
NDXP210510C13700000	2021-05-07 2:54PM EDT	13,700.00	75.00	65.10	74.60	+50.28	+203.40%	31	31	12.97%
NDXP210510C13720000	2021-05-07 2:57PM EDT	13,720.00	70.00	53.30	61.80	+6.82	+10.79%	4	5	12.49%
NDXP210510C13725000	2021-05-07 4:06PM EDT	13,725.00	52.71	50.50	58.80	+37.56	+247.92%	9	3	12.38%
NDXP210510C13730000	2021-05-07 3:51PM EDT	13,730.00	62.61	47.80	56.00	+39.33	+168.94%	6	7	12.30%
NDXP210510C13740000	2021-05-07 4:14PM EDT	13,740.00	48.58	45.50	48.90	+28.96	+147.60%	21	7	11.78%
NDXP210510C13750000	2021-05-07 3:59PM EDT	13,750.00	41.10	40.00	43.40	+16.52	+67.21%	425	1,079	11.54%
NDXP210510C13770000	2021-05-07 3:45PM EDT	13,770.00	41.73	31.10	34.30	+21.72	+108.55%	14	20	11.25%
NDXP210510C13775000	2021-05-07 3:52PM EDT	13,775.00	39.20	29.10	32.20	+18.78	+91.97%	10	15	11.17%
NDXP210510C13780000	2021-05-07 4:12PM EDT	13,780.00	28.75	27.10	30.20	+11.30	+64.76%	21	24	11.10%
NDXP210510C13790000	2021-05-07 4:12PM EDT	13,790.00	25.05	23.50	26.50	+7.88	+45.89%	38	11	10.98%
NDXP210510C13800000	2021-05-07 4:04PM EDT	13,800.00	21.13	20.00	22.90	+5.73	+37.21%	526	1,038	10.81%
NDXP210510C13820000	2021-05-07 3:45PM EDT	13,820.00	23.98	14.90	17.40	+11.30	+89.12%	35	30	10.68%
NDXP210510C13825000	2021-05-07 3:52PM EDT	13,825.00	18.15	13.80	16.30	+9.20	+102.79%	22	8	10.68%
NDXP210510C13830000	2021-05-07 1:06PM EDT	13,830.00	24.48	12.80	15.20	+17.68	+260.00%	8	1	10.66%
NDXP210510C13840000	2021-05-07 3:27PM EDT	13,840.00	18.77	11.00	13.20	+2.27	+13.76%	18	2	10.64%
NDXP210510C13850000	2021-05-07 4:09PM EDT	13,850.00	10.30	9.50	11.60	+3.10	+43.06%	167	17	10.67%
NDXP210510C13875000	2021-05-07 3:38PM EDT	13,875.00	11.35	6.70	8.50	+7.30	+180.25%	19	5	10.84%
NDXP210510C13880000	2021-05-07 12:42PM EDT	13,880.00	7.63	6.30	8.10	+4.18	+121.16%	16	3	10.93%
NDXP210510C13890000	2021-05-07 12:01PM EDT	13,890.00	23.25	5.50	7.20	+15.15	+187.04%	7	1	11.02%
NDXP210510C13900000	2021-05-07 4:08PM EDT	13,900.00	5.69	4.80	6.50	+0.46	+8.80%	254	57	11.17%
NDXP210510C13920000	2021-05-07 1:37PM EDT	13,920.00	6.72	3.80	5.30	-14.59	-68.47%	2	2	11.45%
NDXP210510C13925000	2021-05-07 3:52PM EDT	13,925.00	5.89	3.60	5.00	+2.44	+70.72%	2	6	11.50%
NDXP210510C13940000	2021-05-07 3:52PM EDT	13,940.00	5.00	3.00	4.40	+0.80	+19.05%	14	3	11.77%
NDXP210510C13950000	2021-05-07 4:04PM EDT	13,950.00	3.60	2.70	4.00	+1.90	+111.76%	39	16	11.93%
NDXP210510C13970000	2021-05-07 2:02PM EDT	13,970.00	3.70	2.15	3.40	-11.90	-76.28%	3	2	12.29%
NDXP210510C13975000	2021-05-07 1:23PM EDT	13,975.00	3.90	2.05	3.20	+1.62	+71.05%	10	7	12.33%
NDXP210510C13990000	2021-05-07 3:52PM EDT	13,990.00	3.07	1.70	2.80	+0.67	+27.92%	5	41	12.57%
NDXP210510C14000000	2021-05-07 4:12PM EDT	14,000.00	2.15	1.50	2.55	-0.35	-14.00%	56	55	12.71%
NDXP210510C14010000	2021-05-07 11:52AM EDT	14,010.00	2.61	1.30	2.35	+1.21	+86.43%	4	7	12.88%
NDXP210510C14020000	2021-05-07 2:50PM EDT	14,020.00	2.32	1.15	2.15	-100.46	-97.74%	4	1	13.03%
NDXP210510C14025000	2021-05-07 2:04PM EDT	14,025.00	2.00	1.10	2.10	+0.44	+28.21%	8	4	13.15%
NDXP210510C14040000	2021-05-07 12:31PM EDT	14,040.00	3.91	0.90	1.85	+2.46	+169.66%	1	1	13.38%
NDXP210510C14050000	2021-05-07 3:53PM EDT	14,050.00	1.70	0.80	1.70	-6.70	-79.76%	107	4	13.54%
NDXP210510C14075000	2021-05-07 12:12PM EDT	14,075.00	1.43	0.60	1.45	-1.27	-47.04%	13	10	14.01%
NDXP210510C14100000	2021-05-07 4:04PM EDT	14,100.00	0.86	0.45	1.25	+0.03	+3.61%	143	36	14.50%
NDXP210510C14125000	2021-05-07 12:36PM EDT	14,125.00	2.20	0.30	1.05	+0.45	+25.71%	6	12	14.92%
NDXP210510C14130000	2021-05-07 12:36PM EDT	14,130.00	2.10	0.30	1.05	-1.10	-34.38%	5	6	15.07%
NDXP210510C14140000	2021-05-07 11:57AM EDT	14,140.00	2.73	0.25	1.00	-31.42	-92.01%	6	1	15.27%
NDXP210510C14150000	2021-05-06 2:51PM EDT	14,150.00	0.65	0.20	0.95	+0.03	+4.84%	1	2	15.47%
NDXP210510C14160000	2021-05-03 12:45PM EDT	14,160.00	12.65	0.20	0.90	0.00	-	1	1	15.66%
NDXP210510C14175000	2021-05-07 12:02PM EDT	14,175.00	2.04	0.15	0.85	-60.06	-96.71%	4	1	15.99%
NDXP210510C14200000	2021-05-07 2:55PM EDT	14,200.00	0.45	0.10	0.75	-0.08	-15.09%	31	82	16.46%
NDXP210510C14210000	2021-05-07 11:52AM EDT	14,210.00	1.80	0.10	0.75	-0.90	-33.33%	1	1	16.75%
NDXP210510C14220000	2021-05-07 10:18AM EDT	14,220.00	1.45	0.05	0.70	-19.43	-93.06%	3	3	16.90%
NDXP210510C14225000	2021-04-29 9:32AM EDT	14,225.00	1.12	0.05	0.70	-72.14	-98.47%	2	6	17.04%
NDXP210510C14230000	2021-05-03 1:52PM EDT	14,230.00	7.60	0.05	0.65	0.00	-	-	1	17.03%
NDXP210510C14250000	2021-05-07 4:04PM EDT	14,250.00	0.36	0.00	0.60	-0.14	-28.00%	10	7	17.43%
NDXP210510C14275000	2021-05-07 12:02PM EDT	14,275.00	1.23	0.00	0.55	-0.70	-36.27%	2	3	17.95%
NDXP210510C14280000	2021-04-30 1:53PM EDT	14,280.00	16.20	0.00	0.55	0.00	-	1	1	18.09%
NDXP210510C14290000	2021-05-05 3:14PM EDT	14,290.00	0.92	0.00	0.55	0.00	-	2	1	18.36%
NDXP210510C14300000	2021-05-07 4:09PM EDT	14,300.00	0.30	0.00	0.50	-0.90	-75.00%	8	42	18.43%
NDXP210510C14310000	2021-05-07 9:59AM EDT	14,310.00	0.81	0.00	0.50	-1.01	-55.49%	1	1	18.71%
NDXP210510C14320000	2021-05-05 3:14PM EDT	14,320.00	0.72	0.00	0.50	0.00	-	2	0	18.98%
NDXP210510C14325000	2021-05-07 9:59AM EDT	14,325.00	0.69	0.00	0.50	-13.66	-95.19%	1	2	19.12%
NDXP210510C14350000	2021-05-07 2:43PM EDT	14,350.00	0.28	0.00	0.45	-3.14	-91.81%	7	2	19.56%
NDXP210510C14400000	2021-05-07 2:52PM EDT	14,400.00	0.25	0.00	0.40	-0.15	-37.50%	3	20	20.63%
NDXP210510C14425000	2021-05-03 2:46PM EDT	14,425.00	2.23	0.00	0.35	0.00	-	-	1	20.98%
NDXP210510C14450000	2021-05-03 11:03AM EDT	14,450.00	3.40	0.00	0.35	0.00	-	2	3	21.63%
NDXP210510C14460000	2021-05-03 10:50AM EDT	14,460.00	3.01	0.00	0.35	0.00	-	-	8	21.89%
NDXP210510C14470000	2021-05-03 10:50AM EDT	14,470.00	2.90	0.00	0.35	0.00	-	-	8	22.14%
NDXP210510C14475000	2021-05-03 11:03AM EDT	14,475.00	3.00	0.00	0.35	0.00	-	2	3	22.27%
NDXP210510C14480000	2021-05-03 3:23PM EDT	14,480.00	1.64	0.00	0.35	0.00	-	-	15	22.40%
NDXP210510C14490000	2021-05-03 3:23PM EDT	14,490.00	1.61	0.00	0.30	0.00	-	-	15	22.30%
NDXP210510C14500000	2021-05-07 3:52PM EDT	14,500.00	0.18	0.00	0.30	-0.47	-72.31%	5	33	22.56%
NDXP210510C14510000	2021-05-03 10:16AM EDT	14,510.00	3.08	0.00	0.30	0.00	-	-	5	22.80%
NDXP210510C14530000	2021-05-03 10:37AM EDT	14,530.00	2.51	0.00	0.30	0.00	-	-	3	23.30%
NDXP210510C14540000	2021-05-03 10:37AM EDT	14,540.00	2.40	0.00	0.30	0.00	-	-	7	23.56%
NDXP210510C14550000	2021-05-04 10:13AM EDT	14,550.00	0.70	0.00	0.30	0.00	-	-	10	23.80%
NDXP210510C14560000	2021-05-03 10:17AM EDT	14,560.00	2.34	0.00	0.30	0.00	-	-	5	24.05%
NDXP210510C14570000	2021-05-03 10:17AM EDT	14,570.00	2.26	0.00	0.30	0.00	-	-	5	24.30%
NDXP210510C14600000	2021-05-04 10:50AM EDT	14,600.00	0.21	0.00	0.30	-0.27	-56.25%	1	25	25.05%
NDXP210510C14625000	2021-05-03 3:22PM EDT	14,625.00	0.88	0.00	0.30	0.00	-	12	15	25.66%
NDXP210510C14650000	2021-04-30 2:21PM EDT	14,650.00	2.85	0.00	0.30	0.00	-	2	3	26.28%
NDXP210510C14675000	2021-04-30 2:21PM EDT	14,675.00	2.60	0.00	0.30	0.00	-	2	2	26.89%
NDXP210510C14700000	2021-04-29 11:43AM EDT	14,700.00	3.85	0.00	0.30	0.00	-	5	7	27.50%
NDXP210510C14725000	2021-04-29 11:43AM EDT	14,725.00	3.55	0.00	0.30	0.00	-	-	5	28.11%
NDXP210510C14750000	2021-04-29 11:42AM EDT	14,750.00	3.20	0.00	0.30	0.00	-	-	5	28.71%
NDXP210510C14775000	2021-04-29 11:42AM EDT	14,775.00	2.96	0.00	0.30	0.00	-	-	5	29.32%
NDXP210510C14800000	2021-05-04 10:19AM EDT	14,800.00	0.60	0.00	0.25	0.00	-	2	3	29.42%
NDXP210510C14850000	2021-05-06 11:31AM EDT	14,850.00	0.36	0.00	0.25	0.00	-	1	2	30.59%
NDXP210510C14900000	2021-05-04 10:19AM EDT	14,900.00	0.50	0.00	0.25	0.00	-	2	2	31.76%
NDXP210510C15000000	2021-04-19 12:10AM EDT	15,000.00	19.22	0.00	0.25	0.00	-	-	1	34.08%

Putsfor10 May 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP210510P10000000	2021-05-04 9:56AM EDT	10,000.00	0.32	0.00	0.25	0.00	-	1	0	104.69%
NDXP210510P10100000	2021-05-05 9:36AM EDT	10,100.00	0.33	0.00	0.25	0.00	-	1	2	101.56%
NDXP210510P10500000	2021-05-05 3:48PM EDT	10,500.00	0.35	0.00	0.25	0.00	-	6	6	89.45%
NDXP210510P11100000	2021-05-06 12:14PM EDT	11,100.00	0.32	0.00	0.25	0.00	-	1	3	71.97%
NDXP210510P11175000	2021-05-07 2:04PM EDT	11,175.00	0.05	0.00	0.05	-1.00	-95.24%	1	2	62.50%
NDXP210510P11500000	2021-05-04 2:22PM EDT	11,500.00	1.10	0.00	0.35	0.00	-	1	5	62.35%
NDXP210510P11675000	2021-05-04 2:22PM EDT	11,675.00	0.35	0.00	0.45	-1.53	-81.38%	1	4	58.59%
NDXP210510P11950000	2021-04-26 10:07AM EDT	11,950.00	4.86	0.00	0.55	0.00	-	1	1	51.66%
NDXP210510P12200000	2021-05-04 12:42PM EDT	12,200.00	6.37	0.05	0.70	0.00	-	-	4	48.76%
NDXP210510P12300000	2021-05-06 11:16AM EDT	12,300.00	2.80	0.10	0.75	0.00	-	1	3	46.03%
NDXP210510P12400000	2021-05-07 4:05PM EDT	12,400.00	0.10	0.20	0.85	-2.05	-95.35%	1	3	43.54%
NDXP210510P12500000	2021-05-07 1:00PM EDT	12,500.00	0.56	0.25	0.95	-1.99	-78.04%	2	11	40.94%
NDXP210510P12550000	2021-05-07 4:07PM EDT	12,550.00	0.30	0.30	1.05	-3.55	-92.21%	8	13	39.83%
NDXP210510P12600000	2021-05-07 11:14AM EDT	12,600.00	0.80	0.35	1.10	-2.13	-72.70%	16	16	38.46%
NDXP210510P12625000	2021-05-06 12:40PM EDT	12,625.00	3.01	0.40	1.15	0.00	-	2	10	37.87%
NDXP210510P12650000	2021-05-05 12:35PM EDT	12,650.00	3.50	0.40	1.15	0.00	-	8	8	37.07%
NDXP210510P12675000	2021-05-05 10:42AM EDT	12,675.00	4.20	0.45	1.20	0.00	-	1	0	36.46%
NDXP210510P12700000	2021-05-07 11:14AM EDT	12,700.00	1.10	0.45	1.25	-4.42	-80.07%	18	40	35.83%
NDXP210510P12725000	2021-05-05 11:24AM EDT	12,725.00	5.04	0.50	1.30	0.00	-	8	13	35.20%
NDXP210510P12775000	2021-05-05 2:09PM EDT	12,775.00	6.60	0.55	1.40	0.00	-	6	1	33.90%
NDXP210510P12800000	2021-05-07 2:52PM EDT	12,800.00	0.87	0.60	1.45	-6.11	-87.54%	10	4	33.23%
NDXP210510P12875000	2021-05-07 10:12AM EDT	12,875.00	1.80	0.75	1.60	-4.80	-72.73%	1	2	31.18%
NDXP210510P12880000	2021-05-05 3:19PM EDT	12,880.00	11.70	0.75	1.65	0.00	-	1	1	31.14%
NDXP210510P12900000	2021-05-07 3:18PM EDT	12,900.00	1.23	0.80	1.70	-4.95	-80.10%	20	11	30.60%
NDXP210510P12925000	2021-05-06 1:17PM EDT	12,925.00	7.95	0.85	1.75	0.00	-	1	8	29.88%
NDXP210510P12950000	2021-05-07 2:21PM EDT	12,950.00	1.59	0.90	1.80	-9.88	-86.14%	5	11	29.15%
NDXP210510P12975000	2021-05-07 3:30PM EDT	12,975.00	1.45	0.95	1.90	-7.93	-84.54%	3	3	28.53%
NDXP210510P13000000	2021-05-07 4:11PM EDT	13,000.00	1.55	1.05	2.00	-7.35	-82.58%	9	30	27.88%
NDXP210510P13025000	2021-05-05 9:31AM EDT	13,025.00	9.94	1.10	2.05	0.00	-	1	8	27.12%
NDXP210510P13050000	2021-05-07 3:26PM EDT	13,050.00	1.40	1.20	2.15	-23.60	-94.40%	1	16	26.45%
NDXP210510P13075000	2021-05-07 2:59PM EDT	13,075.00	1.67	1.25	2.25	-27.03	-94.18%	2	19	25.75%
NDXP210510P13100000	2021-05-07 4:09PM EDT	13,100.00	1.92	1.35	2.35	-18.98	-90.81%	20	57	25.05%
NDXP210510P13125000	2021-05-05 3:44PM EDT	13,125.00	5.02	1.45	2.50	-40.03	-88.86%	25	55	24.40%
NDXP210510P13150000	2021-05-07 3:50PM EDT	13,150.00	2.05	1.60	2.65	-15.33	-88.20%	154	127	23.73%
NDXP210510P13160000	2021-05-05 3:21PM EDT	13,160.00	35.10	1.60	2.70	0.00	-	3	3	23.44%
NDXP210510P13175000	2021-05-07 12:40PM EDT	13,175.00	2.82	1.70	2.75	-14.07	-83.30%	112	118	22.97%
NDXP210510P13180000	2021-05-06 3:33PM EDT	13,180.00	20.26	1.70	2.80	0.00	-	1	3	22.86%
NDXP210510P13200000	2021-05-07 3:56PM EDT	13,200.00	2.07	1.85	2.95	-11.91	-85.19%	86	38	22.32%
NDXP210510P13225000	2021-05-07 11:32AM EDT	13,225.00	3.37	1.95	3.10	-18.67	-84.71%	2	164	21.59%
NDXP210510P13250000	2021-05-07 4:00PM EDT	13,250.00	2.77	2.15	3.30	-14.13	-83.61%	493	1,056	20.89%
NDXP210510P13275000	2021-05-07 1:07PM EDT	13,275.00	3.25	2.35	3.60	-13.55	-80.65%	6	25	20.26%
NDXP210510P13300000	2021-05-07 3:59PM EDT	13,300.00	3.25	2.55	3.80	-17.47	-84.31%	495	1,099	19.50%
NDXP210510P13310000	2021-05-06 3:50PM EDT	13,310.00	3.35	2.70	3.90	-21.75	-86.65%	4	33	19.21%
NDXP210510P13325000	2021-05-07 2:59PM EDT	13,325.00	3.85	2.85	4.10	-29.54	-88.47%	9	17	18.81%
NDXP210510P13350000	2021-05-07 3:09PM EDT	13,350.00	3.85	3.10	4.50	-26.70	-87.40%	42	20	18.16%
NDXP210510P13375000	2021-05-07 3:03PM EDT	13,375.00	5.16	3.50	4.90	-22.66	-81.45%	19	22	17.46%
NDXP210510P13390000	2021-05-07 4:03PM EDT	13,390.00	4.85	3.80	5.20	-49.00	-90.99%	52	26	17.06%
NDXP210510P13400000	2021-05-07 4:12PM EDT	13,400.00	4.75	3.90	5.40	-27.77	-85.39%	146	84	16.78%
NDXP210510P13410000	2021-05-07 4:09PM EDT	13,410.00	5.05	4.10	5.60	-27.93	-84.69%	107	140	16.50%
NDXP210510P13420000	2021-05-07 1:35PM EDT	13,420.00	8.93	4.40	5.90	-47.31	-84.12%	3	10	16.27%
NDXP210510P13425000	2021-05-07 4:09PM EDT	13,425.00	5.55	4.50	6.10	-51.84	-90.33%	70	122	16.18%
NDXP210510P13430000	2021-05-07 3:58PM EDT	13,430.00	6.10	4.60	6.20	-50.85	-89.29%	13	1	16.02%
NDXP210510P13440000	2021-05-07 1:35PM EDT	13,440.00	9.98	4.90	6.50	-34.52	-77.57%	17	18	15.76%
NDXP210510P13450000	2021-05-07 4:11PM EDT	13,450.00	6.25	5.50	6.80	-39.25	-86.26%	33	20	15.50%
NDXP210510P13460000	2021-05-07 3:47PM EDT	13,460.00	8.05	5.50	7.20	-50.75	-86.31%	4	11	15.27%
NDXP210510P13475000	2021-05-07 1:56PM EDT	13,475.00	14.50	6.10	7.90	-64.10	-81.55%	4	8	14.94%
NDXP210510P13480000	2021-05-07 1:54PM EDT	13,480.00	13.25	6.30	8.10	-71.54	-84.37%	9	7	14.81%
NDXP210510P13490000	2021-05-07 11:23AM EDT	13,490.00	11.05	6.80	8.60	-81.95	-88.12%	2	5	14.58%
NDXP210510P13500000	2021-05-07 4:08PM EDT	13,500.00	8.90	7.30	9.20	-44.68	-83.39%	91	48	14.38%
NDXP210510P13510000	2021-05-07 4:14PM EDT	13,510.00	8.80	8.00	9.90	-87.20	-90.83%	15	8	14.20%
NDXP210510P13520000	2021-05-07 4:04PM EDT	13,520.00	11.25	8.70	10.60	-139.05	-92.51%	19	6	13.99%
NDXP210510P13525000	2021-05-07 3:38PM EDT	13,525.00	11.65	9.10	11.10	-83.51	-87.76%	3	10	13.93%
NDXP210510P13530000	2021-05-07 2:52PM EDT	13,530.00	12.10	9.40	11.50	-148.94	-92.49%	21	12	13.83%
NDXP210510P13540000	2021-05-07 3:56PM EDT	13,540.00	13.96	10.40	12.50	-151.61	-91.57%	15	10	13.69%
NDXP210510P13550000	2021-05-07 4:09PM EDT	13,550.00	13.59	11.40	13.50	-83.24	-85.97%	24	45	13.51%
NDXP210510P13560000	2021-05-06 1:14PM EDT	13,560.00	103.00	12.50	14.70	0.00	-	6	5	13.37%
NDXP210510P13570000	2021-05-05 10:49AM EDT	13,570.00	16.35	14.00	16.20	-85.30	-83.92%	5	3	13.29%
NDXP210510P13575000	2021-05-07 3:38PM EDT	13,575.00	18.45	14.40	16.70	-95.85	-83.86%	12	2	13.16%
NDXP210510P13580000	2021-05-07 3:33PM EDT	13,580.00	19.40	15.10	17.50	-179.00	-90.22%	4	6	13.11%
NDXP210510P13590000	2021-05-07 2:35PM EDT	13,590.00	29.65	16.60	19.00	-75.35	-71.76%	18	5	12.96%
NDXP210510P13600000	2021-05-07 3:44PM EDT	13,600.00	19.57	18.50	20.90	-62.13	-76.05%	64	47	12.87%
NDXP210510P13620000	2021-05-07 4:06PM EDT	13,620.00	25.00	22.10	24.60	-200.40	-88.91%	2	5	12.56%
NDXP210510P13625000	2021-05-07 4:04PM EDT	13,625.00	26.85	23.10	25.70	-83.15	-75.59%	26	5	12.51%
NDXP210510P13640000	2021-05-07 4:13PM EDT	13,640.00	27.97	26.10	28.90	-88.25	-75.93%	18	5	12.24%
NDXP210510P13650000	2021-05-07 4:13PM EDT	13,650.00	30.52	28.40	31.30	-73.68	-70.71%	52	15	12.08%
NDXP210510P13660000	2021-05-07 2:08PM EDT	13,660.00	50.10	30.90	33.80	-193.10	-79.40%	1	6	11.89%
NDXP210510P13675000	2021-05-07 3:51PM EDT	13,675.00	37.85	35.00	38.10	-89.45	-70.27%	20	2	11.65%
NDXP210510P13680000	2021-05-07 2:52PM EDT	13,680.00	46.13	36.50	39.60	-99.67	-68.36%	8	2	11.55%
NDXP210510P13690000	2021-05-07 3:00PM EDT	13,690.00	43.00	39.70	42.90	-108.05	-71.53%	19	2	11.40%
NDXP210510P13700000	2021-05-07 3:44PM EDT	13,700.00	48.20	43.10	46.40	-205.75	-81.02%	31	32	11.23%
NDXP210510P13725000	2021-05-07 3:57PM EDT	13,725.00	55.10	52.90	56.40	-153.56	-73.59%	5	2	10.82%
NDXP210510P13730000	2021-05-04 9:55AM EDT	13,730.00	55.37	55.10	58.50	-170.18	-75.45%	7	5	10.71%
NDXP210510P13740000	2021-05-07 2:51PM EDT	13,740.00	71.15	55.30	64.40	-149.70	-67.78%	14	10	10.79%
NDXP210510P13750000	2021-05-07 3:43PM EDT	13,750.00	67.08	60.00	69.60	-165.47	-71.15%	22	29	10.68%
NDXP210510P13775000	2021-05-07 11:25AM EDT	13,775.00	61.05	73.90	84.60	-172.79	-73.89%	6	8	10.52%
NDXP210510P13800000	2021-05-07 4:12PM EDT	13,800.00	97.39	89.60	101.10	-273.61	-73.75%	36	20	10.29%
NDXP210510P13810000	2021-05-07 3:56PM EDT	13,810.00	105.00	96.10	108.80	-260.95	-71.31%	14	6	10.34%
NDXP210510P13820000	2021-05-07 1:22PM EDT	13,820.00	134.00	103.10	116.20	-62.65	-31.86%	11	2	10.26%
NDXP210510P13825000	2021-05-07 12:05PM EDT	13,825.00	88.90	107.00	120.30	-111.25	-55.58%	2	1	10.30%
NDXP210510P13830000	2021-05-07 11:19AM EDT	13,830.00	83.75	110.60	124.20	-67.70	-44.70%	5	1	10.27%
NDXP210510P13840000	2021-05-07 10:26AM EDT	13,840.00	97.80	119.00	132.30	-202.85	-67.47%	7	5	10.25%
NDXP210510P13850000	2021-05-06 1:24PM EDT	13,850.00	328.11	127.10	140.70	0.00	-	4	18	10.26%
NDXP210510P13870000	2021-05-05 3:25PM EDT	13,870.00	402.10	145.20	158.30	0.00	-	2	2	10.38%
NDXP210510P13875000	2021-04-29 3:20PM EDT	13,875.00	128.28	149.80	162.90	0.00	-	1	1	10.46%
NDXP210510P13900000	2021-05-05 3:25PM EDT	13,900.00	207.45	173.20	185.90	-224.72	-52.00%	6	3	10.71%
NDXP210510P13925000	2021-05-04 12:43PM EDT	13,925.00	515.88	195.20	209.20	0.00	-	2	7	10.82%
NDXP210510P13930000	2021-05-03 10:25AM EDT	13,930.00	123.80	202.00	214.20	0.00	-	1	2	11.02%
NDXP210510P13940000	2021-05-05 10:38AM EDT	13,940.00	352.79	211.70	223.60	0.00	-	1	2	11.01%
NDXP210510P13950000	2021-05-05 10:38AM EDT	13,950.00	361.92	221.40	233.20	0.00	-	1	7	11.10%
NDXP210510P13960000	2021-05-03 10:24AM EDT	13,960.00	139.00	228.10	242.90	0.00	-	-	1	11.23%
NDXP210510P13980000	2021-05-06 10:52AM EDT	13,980.00	504.93	247.60	262.40	0.00	-	10	11	11.49%
NDXP210510P14000000	2021-05-07 4:07PM EDT	14,000.00	274.65	270.50	282.00	+84.25	+44.25%	7	12	11.75%
NDXP210510P14010000	2021-05-04 9:56AM EDT	14,010.00	457.65	280.40	291.80	0.00	-	6	5	11.84%
NDXP210510P14025000	2021-05-04 9:56AM EDT	14,025.00	244.19	291.80	306.60	-227.46	-48.23%	2	11	12.06%
NDXP210510P14050000	2021-04-29 3:17PM EDT	14,050.00	195.90	316.40	331.30	0.00	-	1	1	12.35%
NDXP210510P14075000	2021-04-27 10:00AM EDT	14,075.00	257.25	344.70	356.00	0.00	-	-	1	12.46%
NDXP210510P14090000	2021-05-04 9:31AM EDT	14,090.00	409.60	359.60	370.70	0.00	-	-	1	11.94%
NDXP210510P14100000	2021-05-04 9:44AM EDT	14,100.00	498.65	369.60	380.80	0.00	-	1	2	12.60%
NDXP210510P14150000	2021-05-03 10:44AM EDT	14,150.00	278.67	419.30	430.50	0.00	-	-	1	12.38%
NDXP210510P14800000	2021-05-05 2:08PM EDT	14,800.00	1,007.01	1,068.50	1,079.20	-238.17	-19.13%	5	5	0.00%
NDXP210510P14925000	2021-05-05 3:15PM EDT	14,925.00	1,108.52	1,193.60	1,204.80	-305.69	-21.62%	5	5	0.00%

NZX 5012,729.92-21.75(-0.17%)

NZD/USD0.7283+0.0046(+0.63%)

NZD/EUR0.5981-0.0013(-0.22%)

NASDAQ 100 (^NDX)

NZX 50
12,729.92
-21.75(-0.17%)

NZD/USD
0.7283
+0.0046(+0.63%)

NZD/EUR
0.5981
-0.0013(-0.22%)