NASDAQ 100 (^NDX)

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

Add to watchlist

15,355.07-134.52 (-0.87%)

At close: 5:15PM EDT

In the money

Show:ListStraddle

Callsfor25 October 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP211025C13500000	2021-10-11 3:52PM EDT	13,500.00	1,253.45	1,840.40	1,858.20	0.00	-	-	2	62.21%
NDXP211025C13900000	2021-10-22 3:58PM EDT	13,900.00	1,462.90	1,440.50	1,458.20	+559.15	+61.87%	2	1	49.68%
NDXP211025C14000000	2021-10-13 3:57PM EDT	14,000.00	798.35	1,340.60	1,358.20	0.00	-	-	1	46.56%
NDXP211025C14075000	2021-10-04 11:46AM EDT	14,075.00	581.11	1,265.70	1,283.20	0.00	-	-	2	44.22%
NDXP211025C14100000	2021-10-04 11:46AM EDT	14,100.00	563.39	1,240.70	1,258.10	0.00	-	-	2	43.24%
NDXP211025C14400000	2021-10-18 2:18AM EDT	14,400.00	667.50	941.20	958.10	0.00	-	-	5	33.87%
NDXP211025C14425000	2021-10-15 1:34PM EDT	14,425.00	705.00	916.30	933.10	0.00	-	3	3	33.08%
NDXP211025C14500000	2021-10-12 11:16AM EDT	14,500.00	545.80	841.50	858.20	0.00	-	1	1	30.87%
NDXP211025C14550000	2021-10-05 9:33AM EDT	14,550.00	316.13	791.60	808.20	0.00	-	-	0	29.29%
NDXP211025C14575000	2021-10-08 10:48AM EDT	14,575.00	427.45	766.90	782.90	0.00	-	1	1	28.05%
NDXP211025C14600000	2021-10-08 10:48AM EDT	14,600.00	408.55	742.00	757.90	0.00	-	1	1	27.27%
NDXP211025C14625000	2021-10-06 10:19AM EDT	14,625.00	286.34	717.00	733.00	0.00	-	4	2	26.62%
NDXP211025C14650000	2021-10-22 9:50AM EDT	14,650.00	758.45	691.90	708.20	+491.67	+184.30%	4	3	26.10%
NDXP211025C14700000	2021-10-14 2:07PM EDT	14,700.00	399.65	642.00	658.20	0.00	-	5	14	24.49%
NDXP211025C14725000	2021-10-06 1:26PM EDT	14,725.00	248.40	617.10	633.30	0.00	-	16	5	23.81%
NDXP211025C14750000	2021-10-15 11:19AM EDT	14,750.00	421.12	592.20	608.30	0.00	-	1	5	23.00%
NDXP211025C14775000	2021-10-18 9:48AM EDT	14,775.00	400.10	567.30	583.30	0.00	-	1	10	22.18%
NDXP211025C14800000	2021-10-13 4:01PM EDT	14,800.00	171.30	542.30	558.40	0.00	-	12	17	21.48%
NDXP211025C14825000	2021-10-13 3:11PM EDT	14,825.00	157.70	517.40	533.40	0.00	-	33	46	20.66%
NDXP211025C14850000	2021-10-21 11:31AM EDT	14,850.00	576.46	492.50	508.50	0.00	-	5	42	19.93%
NDXP211025C14875000	2021-10-15 9:35AM EDT	14,875.00	278.10	467.60	482.40	0.00	-	4	17	17.89%
NDXP211025C14900000	2021-10-21 1:57PM EDT	14,900.00	533.65	442.80	458.70	0.00	-	2	11	18.45%
NDXP211025C14925000	2021-10-22 9:51AM EDT	14,925.00	481.55	417.90	433.80	+13.10	+2.80%	4	14	17.69%
NDXP211025C14950000	2021-10-20 10:20AM EDT	14,950.00	497.65	393.00	408.90	0.00	-	6	21	16.92%
NDXP211025C14975000	2021-10-19 9:31AM EDT	14,975.00	383.38	368.10	384.10	0.00	-	1	29	16.21%
NDXP211025C14990000	2021-10-22 9:47AM EDT	14,990.00	441.40	353.10	366.50	+210.40	+91.08%	10	5	13.09%
NDXP211025C15000000	2021-10-22 1:20PM EDT	15,000.00	360.57	343.20	359.30	-79.23	-18.02%	5	17	15.48%
NDXP211025C15020000	2021-10-21 11:41AM EDT	15,020.00	414.15	323.60	339.30	0.00	-	1	2	14.77%
NDXP211025C15025000	2021-10-22 10:38AM EDT	15,025.00	414.07	318.70	334.30	+40.39	+10.81%	1	7	14.59%
NDXP211025C15030000	2021-10-21 9:49AM EDT	15,030.00	368.98	313.70	329.40	0.00	-	1	2	14.48%
NDXP211025C15050000	2021-10-21 2:32PM EDT	15,050.00	400.93	294.00	309.80	0.00	-	2	12	14.02%
NDXP211025C15075000	2021-10-14 12:39PM EDT	15,075.00	140.10	269.00	285.40	0.00	-	16	18	13.45%
NDXP211025C15090000	2021-10-18 9:57AM EDT	15,090.00	165.10	254.80	270.90	0.00	-	6	2	13.15%
NDXP211025C15100000	2021-10-21 2:33PM EDT	15,100.00	353.46	245.10	261.20	0.00	-	1	30	12.92%
NDXP211025C15110000	2021-10-19 4:00PM EDT	15,110.00	336.10	235.40	251.60	0.00	-	4	2	12.73%
NDXP211025C15120000	2021-10-20 12:32PM EDT	15,120.00	304.20	225.80	239.60	0.00	-	1	1	11.31%
NDXP211025C15125000	2021-10-19 9:39AM EDT	15,125.00	271.00	220.60	234.80	0.00	-	3	15	11.23%
NDXP211025C15130000	2021-10-18 1:50PM EDT	15,130.00	199.30	216.20	230.00	0.00	-	2	7	11.14%
NDXP211025C15140000	2021-10-19 4:00PM EDT	15,140.00	309.20	207.00	219.60	0.00	-	1	5	10.55%
NDXP211025C15150000	2021-10-22 9:35AM EDT	15,150.00	312.95	198.00	210.90	+6.10	+1.99%	3	18	10.81%
NDXP211025C15160000	2021-10-19 11:00AM EDT	15,160.00	265.10	188.70	204.40	0.00	-	1	4	11.83%
NDXP211025C15175000	2021-10-15 3:54PM EDT	15,175.00	109.00	175.00	190.70	0.00	-	7	5	11.62%
NDXP211025C15180000	2021-10-21 2:36PM EDT	15,180.00	276.89	170.50	186.20	0.00	-	6	11	11.57%
NDXP211025C15200000	2021-10-22 3:19PM EDT	15,200.00	159.60	152.70	168.20	-132.70	-45.40%	12	14	11.26%
NDXP211025C15210000	2021-10-19 2:43PM EDT	15,210.00	219.76	143.90	156.90	0.00	-	1	1	10.39%
NDXP211025C15220000	2021-10-19 2:43PM EDT	15,220.00	211.51	135.40	148.30	0.00	-	1	8	10.32%
NDXP211025C15225000	2021-10-22 3:37PM EDT	15,225.00	146.30	131.20	144.20	-123.65	-45.80%	6	10	10.32%
NDXP211025C15230000	2021-10-21 11:19AM EDT	15,230.00	221.23	127.10	139.80	0.00	-	2	4	10.23%
NDXP211025C15250000	2021-10-22 2:30PM EDT	15,250.00	143.35	110.70	123.50	-63.80	-30.80%	2	17	10.11%
NDXP211025C15270000	2021-10-22 3:45PM EDT	15,270.00	106.65	95.30	107.90	-87.35	-45.03%	26	14	9.98%
NDXP211025C15275000	2021-10-22 3:33PM EDT	15,275.00	116.55	91.70	105.50	-80.10	-40.73%	40	12	10.23%
NDXP211025C15280000	2021-10-20 10:13AM EDT	15,280.00	187.60	132.90	148.80	0.00	-	-	-	19.33%
NDXP211025C15300000	2021-10-22 3:58PM EDT	15,300.00	91.30	73.80	87.70	-110.75	-54.81%	33	95	10.08%
NDXP211025C15325000	2021-10-22 4:09PM EDT	15,325.00	62.77	61.30	70.20	-57.93	-48.00%	4	2	9.70%
NDXP211025C15350000	2021-10-22 4:08PM EDT	15,350.00	50.85	50.00	53.20	-80.10	-61.17%	33	27	9.12%
NDXP211025C15370000	2021-10-18 3:18PM EDT	15,370.00	72.98	78.60	88.20	0.00	-	-	-	17.18%
NDXP211025C15375000	2021-10-22 2:48PM EDT	15,375.00	53.00	37.90	40.70	-79.90	-60.12%	8	7	9.00%
NDXP211025C15400000	2021-10-22 3:35PM EDT	15,400.00	35.30	28.40	30.70	-64.37	-64.58%	22	183	8.99%
NDXP211025C15420000	2021-10-22 1:47PM EDT	15,420.00	28.40	22.30	24.40	+2.15	+8.19%	1	0	9.05%
NDXP211025C15425000	2021-10-22 1:38PM EDT	15,425.00	32.00	21.00	23.10	-65.50	-67.18%	9	8	9.08%
NDXP211025C15430000	2021-10-22 4:00PM EDT	15,430.00	21.00	19.80	21.80	-73.25	-77.72%	25	2	9.11%
NDXP211025C15440000	2021-10-22 2:08PM EDT	15,440.00	23.00	17.50	19.50	-47.80	-67.51%	11	10	9.18%
NDXP211025C15450000	2021-10-22 4:13PM EDT	15,450.00	16.07	15.70	17.50	-67.35	-80.74%	27	19	9.28%
NDXP211025C15475000	2021-10-22 3:41PM EDT	15,475.00	14.36	11.90	13.40	-52.96	-78.67%	42	10	9.54%
NDXP211025C15480000	2021-10-22 3:41PM EDT	15,480.00	13.70	11.30	12.90	-51.03	-78.84%	49	4	9.65%
NDXP211025C15490000	2021-10-22 3:41PM EDT	15,490.00	12.24	10.20	11.80	-47.33	-79.45%	2	5	9.81%
NDXP211025C15500000	2021-10-22 4:13PM EDT	15,500.00	9.71	9.30	10.80	-54.86	-84.96%	65	47	9.98%
NDXP211025C15525000	2021-10-22 3:24PM EDT	15,525.00	7.87	7.50	8.80	-39.60	-83.42%	3	3	10.42%
NDXP211025C15550000	2021-10-22 4:13PM EDT	15,550.00	6.70	6.20	7.50	-34.70	-83.82%	40	46	10.98%
NDXP211025C15575000	2021-10-22 3:38PM EDT	15,575.00	5.97	5.20	6.40	-21.18	-78.01%	13	26	11.50%
NDXP211025C15580000	2021-10-20 10:09AM EDT	15,580.00	25.55	12.90	16.30	0.00	-	-	-	15.30%
NDXP211025C15590000	2021-10-20 1:35PM EDT	15,590.00	14.30	11.60	14.90	0.00	-	-	-	15.31%
NDXP211025C15600000	2021-10-22 2:44PM EDT	15,600.00	4.45	4.40	5.50	-17.95	-80.13%	38	57	12.02%
NDXP211025C15625000	2021-10-22 12:42PM EDT	15,625.00	4.37	3.60	4.70	-8.13	-65.04%	5	18	12.49%
NDXP211025C15650000	2021-10-22 3:47PM EDT	15,650.00	3.33	2.90	3.90	-6.06	-64.54%	101	57	12.86%
NDXP211025C15670000	2021-10-20 1:19PM EDT	15,670.00	6.90	5.10	7.90	0.00	-	-	-	15.83%
NDXP211025C15675000	2021-10-22 3:47PM EDT	15,675.00	2.68	2.20	3.20	-5.12	-65.64%	34	11	13.19%
NDXP211025C15700000	2021-10-22 3:44PM EDT	15,700.00	1.66	1.65	2.50	-6.84	-80.47%	147	54	13.40%
NDXP211025C15725000	2021-10-22 4:12PM EDT	15,725.00	1.58	1.20	2.00	-4.57	-74.31%	42	19	13.65%
NDXP211025C15750000	2021-10-22 4:03PM EDT	15,750.00	1.00	0.85	1.60	-2.86	-74.09%	75	48	13.90%
NDXP211025C15800000	2021-10-22 3:34PM EDT	15,800.00	0.75	0.45	1.15	-2.50	-76.92%	57	34	14.63%
NDXP211025C15825000	2021-10-22 3:26PM EDT	15,825.00	0.48	0.35	1.00	-1.92	-80.00%	4	17	15.02%
NDXP211025C15900000	2021-10-22 2:46PM EDT	15,900.00	0.30	0.15	0.75	-0.75	-71.43%	39	19	16.42%
NDXP211025C15925000	2021-10-18 2:18AM EDT	15,925.00	1.16	0.10	0.70	0.00	-	-	10	16.91%
NDXP211025C15975000	2021-10-22 1:21PM EDT	15,975.00	0.20	0.05	0.60	-0.66	-76.74%	10	16	17.85%
NDXP211025C16000000	2021-10-22 4:12PM EDT	16,000.00	0.28	0.00	0.55	-0.17	-37.78%	18	48	18.28%
NDXP211025C16025000	2021-10-18 10:59AM EDT	16,025.00	0.75	0.00	0.55	0.00	-	10	10	18.90%
NDXP211025C16075000	2021-10-18 10:59AM EDT	16,075.00	0.71	0.00	0.50	0.00	-	10	12	19.89%
NDXP211025C16100000	2021-10-18 12:57PM EDT	16,100.00	0.68	0.00	0.45	0.00	-	2	5	20.25%
NDXP211025C16125000	2021-10-18 2:18AM EDT	16,125.00	0.96	0.00	0.45	0.00	-	-	5	20.84%
NDXP211025C16175000	2021-10-18 2:18AM EDT	16,175.00	0.89	0.00	0.40	0.00	-	-	3	21.74%
NDXP211025C16200000	2021-09-20 12:07AM EDT	16,200.00	30.00	0.00	0.40	0.00	-	-	1	22.32%

Putsfor25 October 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NDXP211025P11600000	2021-10-20 11:00AM EDT	11,600.00	0.30	0.00	0.20	0.00	-	1	8	91.31%
NDXP211025P12600000	2021-10-13 11:51AM EDT	12,600.00	3.50	0.00	0.20	0.00	-	10	20	65.82%
NDXP211025P13175000	2021-10-05 2:41PM EDT	13,175.00	31.61	0.00	0.30	0.00	-	-	1	53.52%
NDXP211025P13200000	2021-10-14 2:56PM EDT	13,200.00	3.50	0.00	0.30	0.00	-	5	2	52.88%
NDXP211025P13225000	2021-10-04 1:53PM EDT	13,225.00	76.70	0.00	0.30	0.00	-	-	4	52.30%
NDXP211025P13250000	2021-10-11 12:12PM EDT	13,250.00	11.20	0.00	0.30	0.00	-	2	7	51.66%
NDXP211025P13300000	2021-10-14 2:44PM EDT	13,300.00	4.05	0.00	0.35	0.00	-	2	2	51.07%
NDXP211025P13400000	2021-10-11 9:37AM EDT	13,400.00	21.00	0.00	0.35	0.00	-	1	2	51.61%
NDXP211025P13450000	2021-10-11 9:37AM EDT	13,450.00	21.80	0.00	0.40	0.00	-	1	2	50.93%
NDXP211025P13500000	2021-10-08 1:50PM EDT	13,500.00	25.65	0.00	0.40	0.00	-	2	2	49.63%
NDXP211025P13600000	2021-09-24 1:56PM EDT	13,600.00	42.85	0.00	0.45	0.00	-	1	1	47.56%
NDXP211025P13625000	2021-10-11 3:42PM EDT	13,625.00	27.01	0.00	0.45	0.00	-	-	1	46.90%
NDXP211025P13650000	2021-10-14 9:31AM EDT	13,650.00	8.27	0.00	0.45	0.00	-	1	1	46.24%
NDXP211025P13700000	2021-10-14 12:26PM EDT	13,700.00	7.55	0.00	0.45	0.00	-	4	4	44.93%
NDXP211025P13725000	2021-10-13 9:34AM EDT	13,725.00	21.82	0.00	0.45	0.00	-	-	10	44.29%
NDXP211025P13750000	2021-10-13 3:45PM EDT	13,750.00	8.48	0.00	0.45	0.00	-	1	1	43.63%
NDXP211025P13775000	2021-10-22 1:35PM EDT	13,775.00	0.18	0.00	0.45	-22.82	-99.22%	1	21	42.97%
NDXP211025P13800000	2021-10-22 1:35PM EDT	13,800.00	0.23	0.00	0.50	-9.26	-97.58%	1	23	42.76%
NDXP211025P13825000	2021-10-18 2:20AM EDT	13,825.00	11.20	0.00	0.50	0.00	-	-	10	42.10%
NDXP211025P13850000	2021-10-14 9:31AM EDT	13,850.00	13.62	0.00	0.50	0.00	-	1	0	41.44%
NDXP211025P13875000	2021-10-14 10:47AM EDT	13,875.00	9.90	0.00	0.50	0.00	-	1	1	40.80%
NDXP211025P13900000	2021-10-22 4:03PM EDT	13,900.00	0.28	0.00	0.50	-0.75	-72.82%	1	21	40.14%
NDXP211025P13925000	2021-10-22 4:07PM EDT	13,925.00	0.50	0.00	0.50	+0.10	+25.00%	95	25	39.48%
NDXP211025P13950000	2021-10-15 12:47PM EDT	13,950.00	7.75	0.00	0.50	0.00	-	10	11	38.82%
NDXP211025P13975000	2021-10-22 4:03PM EDT	13,975.00	0.27	0.00	0.50	-0.31	-53.45%	1	12	38.16%
NDXP211025P14000000	2021-10-22 1:57PM EDT	14,000.00	0.53	0.00	0.55	+0.08	+17.78%	12	61	37.88%
NDXP211025P14025000	2021-10-18 1:29PM EDT	14,025.00	4.15	0.00	0.55	0.00	-	9	36	37.21%
NDXP211025P14050000	2021-10-19 1:59PM EDT	14,050.00	1.70	0.00	0.55	0.00	-	1	12	36.55%
NDXP211025P14075000	2021-10-18 9:59AM EDT	14,075.00	6.45	0.00	0.55	0.00	-	1	2	35.89%
NDXP211025P14100000	2021-10-19 9:40AM EDT	14,100.00	2.60	0.00	0.55	0.00	-	1	11	35.23%
NDXP211025P14125000	2021-10-22 11:36AM EDT	14,125.00	0.92	0.00	0.55	-18.58	-95.28%	4	10	34.57%
NDXP211025P14150000	2021-10-22 10:08AM EDT	14,150.00	0.53	0.00	0.60	-17.33	-97.03%	2	12	34.23%
NDXP211025P14175000	2021-10-18 11:12AM EDT	14,175.00	6.45	0.00	0.60	0.00	-	1	14	33.56%
NDXP211025P14200000	2021-10-18 11:12AM EDT	14,200.00	6.80	0.00	0.60	0.00	-	1	16	32.90%
NDXP211025P14225000	2021-10-19 3:03PM EDT	14,225.00	2.56	0.00	0.60	0.00	-	3	11	32.23%
NDXP211025P14250000	2021-10-20 9:38AM EDT	14,250.00	1.85	0.00	0.65	0.00	-	1	11	31.84%
NDXP211025P14275000	2021-10-19 9:32AM EDT	14,275.00	4.25	0.05	0.65	0.00	-	10	25	31.17%
NDXP211025P14300000	2021-10-22 11:22AM EDT	14,300.00	0.55	0.05	0.65	-0.30	-35.29%	10	37	30.49%
NDXP211025P14325000	2021-10-22 3:55PM EDT	14,325.00	0.36	0.05	0.70	-2.84	-88.75%	1	10	30.07%
NDXP211025P14350000	2021-10-15 9:32AM EDT	14,350.00	20.90	0.05	0.70	0.00	-	1	20	29.40%
NDXP211025P14375000	2021-10-15 9:33AM EDT	14,375.00	21.60	0.05	0.70	0.00	-	2	15	28.72%
NDXP211025P14400000	2021-10-21 10:27AM EDT	14,400.00	1.45	0.10	0.75	0.00	-	3	11	28.27%
NDXP211025P14425000	2021-10-22 11:38AM EDT	14,425.00	1.50	0.10	0.75	-4.05	-72.97%	1	11	27.59%
NDXP211025P14450000	2021-10-20 9:47AM EDT	14,450.00	3.03	0.10	0.75	0.00	-	1	6	26.91%
NDXP211025P14460000	2021-10-18 2:20AM EDT	14,460.00	21.56	0.10	0.80	0.00	-	-	6	26.83%
NDXP211025P14470000	2021-10-18 2:20AM EDT	14,470.00	21.90	0.15	0.80	0.00	-	-	3	26.56%
NDXP211025P14480000	2021-10-18 9:35AM EDT	14,480.00	23.25	0.80	1.95	0.00	-	-	-	29.43%
NDXP211025P14500000	2021-10-22 1:41PM EDT	14,500.00	0.39	0.15	0.80	-1.50	-79.37%	12	20	25.74%
NDXP211025P14510000	2021-10-22 10:40AM EDT	14,510.00	0.80	0.15	0.80	-4.10	-83.67%	1	10	25.46%
NDXP211025P14525000	2021-10-22 10:45AM EDT	14,525.00	1.18	0.15	0.85	-0.98	-45.37%	1	12	25.23%
NDXP211025P14550000	2021-10-22 11:24AM EDT	14,550.00	1.39	0.20	0.85	-0.89	-39.04%	3	23	24.54%
NDXP211025P14575000	2021-10-18 3:52PM EDT	14,575.00	11.48	0.20	0.90	0.00	-	6	13	24.01%
NDXP211025P14590000	2021-10-22 1:57PM EDT	14,590.00	1.04	0.20	0.90	-20.16	-95.09%	2	2	23.60%
NDXP211025P14600000	2021-10-22 11:20AM EDT	14,600.00	1.25	0.25	0.95	-0.68	-35.23%	1	34	23.47%
NDXP211025P14625000	2021-10-22 3:46PM EDT	14,625.00	0.72	0.25	0.95	-50.90	-98.61%	7	25	22.77%
NDXP211025P14650000	2021-10-22 3:58PM EDT	14,650.00	0.70	0.30	1.00	-2.10	-75.00%	17	37	22.21%
NDXP211025P14675000	2021-10-19 10:56AM EDT	14,675.00	9.40	0.30	1.05	0.00	-	1	15	21.64%
NDXP211025P14680000	2021-10-18 2:20AM EDT	14,680.00	36.07	0.30	1.05	0.00	-	-	1	21.50%
NDXP211025P14690000	2021-10-18 2:20AM EDT	14,690.00	36.99	0.35	1.05	0.00	-	-	1	21.21%
NDXP211025P14700000	2021-10-21 11:00AM EDT	14,700.00	2.74	0.35	1.10	0.00	-	40	44	21.05%
NDXP211025P14725000	2021-10-11 2:56PM EDT	14,725.00	185.27	0.40	1.15	0.00	-	20	11	20.46%
NDXP211025P14750000	2021-10-22 4:03PM EDT	14,750.00	0.95	0.45	1.20	-1.63	-63.18%	26	112	19.85%
NDXP211025P14775000	2021-10-22 4:10PM EDT	14,775.00	0.75	0.50	1.25	-2.77	-78.69%	2	33	19.23%
NDXP211025P14790000	2021-10-22 4:08PM EDT	14,790.00	1.00	0.50	1.30	-7.15	-87.73%	2	17	18.89%
NDXP211025P14800000	2021-10-22 3:11PM EDT	14,800.00	1.25	0.50	1.30	-2.75	-68.75%	33	38	18.60%
NDXP211025P14825000	2021-10-22 3:26PM EDT	14,825.00	1.48	0.60	1.40	-5.82	-79.73%	1	3	18.05%
NDXP211025P14850000	2021-10-22 3:58PM EDT	14,850.00	1.10	0.65	1.50	-1.50	-57.69%	22	21	17.48%
NDXP211025P14870000	2021-10-21 1:53PM EDT	14,870.00	4.50	2.80	4.30	0.00	-	-	-	20.08%
NDXP211025P14875000	2021-10-22 11:52AM EDT	14,875.00	3.95	0.75	1.60	-44.41	-91.83%	1	19	16.88%
NDXP211025P14890000	2021-10-18 11:55AM EDT	14,890.00	35.60	3.80	12.10	0.00	-	-	-	24.19%
NDXP211025P14900000	2021-10-22 3:12PM EDT	14,900.00	1.90	0.80	1.70	-3.35	-63.81%	322	86	16.27%
NDXP211025P14925000	2021-10-22 3:55PM EDT	14,925.00	1.51	0.95	1.80	-7.22	-82.70%	103	27	15.63%
NDXP211025P14940000	2021-10-22 11:48AM EDT	14,940.00	6.10	1.00	1.90	-3.18	-34.27%	121	2	15.30%
NDXP211025P14950000	2021-10-22 3:05PM EDT	14,950.00	2.27	1.05	1.95	-3.23	-58.73%	1,119	16	15.04%
NDXP211025P14970000	2021-10-20 2:57PM EDT	14,970.00	10.30	9.10	12.50	0.00	-	-	-	21.12%
NDXP211025P14975000	2021-10-22 3:38PM EDT	14,975.00	2.32	1.20	2.15	-3.48	-60.00%	102	24	14.48%
NDXP211025P14980000	2021-10-22 2:01PM EDT	14,980.00	3.60	1.20	2.15	-69.55	-95.08%	125	5	14.32%
NDXP211025P15000000	2021-10-22 3:55PM EDT	15,000.00	1.88	1.35	2.35	-4.32	-69.68%	880	38	13.88%
NDXP211025P15010000	2021-10-22 3:02PM EDT	15,010.00	2.82	1.50	2.45	-6.68	-70.32%	142	12	13.66%
NDXP211025P15020000	2021-10-22 1:18PM EDT	15,020.00	3.95	1.60	2.55	-3.82	-49.16%	104	21	13.42%
NDXP211025P15025000	2021-10-22 3:55PM EDT	15,025.00	2.07	1.65	2.60	-3.62	-63.62%	179	4	13.30%
NDXP211025P15050000	2021-10-22 3:36PM EDT	15,050.00	3.13	1.95	3.00	-2.27	-42.04%	180	24	12.80%
NDXP211025P15060000	2021-10-20 2:44PM EDT	15,060.00	15.68	14.30	17.00	0.00	-	-	-	18.98%
NDXP211025P15075000	2021-10-22 3:13PM EDT	15,075.00	4.19	2.40	3.50	-3.91	-48.27%	24	5	12.30%
NDXP211025P15100000	2021-10-22 4:00PM EDT	15,100.00	4.15	3.00	4.20	-3.27	-44.07%	454	35	11.86%
NDXP211025P15125000	2021-10-22 4:00PM EDT	15,125.00	5.10	3.90	5.30	-3.17	-38.33%	29	9	11.53%
NDXP211025P15150000	2021-10-22 4:02PM EDT	15,150.00	7.15	5.20	6.70	-1.12	-13.54%	121	27	11.20%
NDXP211025P15180000	2021-10-20 3:38PM EDT	15,180.00	32.57	26.60	31.30	0.00	-	-	-	17.03%
NDXP211025P15200000	2021-10-22 4:02PM EDT	15,200.00	12.35	9.70	11.40	+1.61	+14.99%	78	20	10.73%
NDXP211025P15220000	2021-10-19 4:02PM EDT	15,220.00	12.60	14.80	17.30	0.00	-	-	-	11.42%
NDXP211025P15225000	2021-10-22 4:02PM EDT	15,225.00	16.52	13.00	14.90	+4.24	+34.53%	28	14	10.53%
NDXP211025P15250000	2021-10-22 3:29PM EDT	15,250.00	21.67	17.50	19.60	-0.63	-2.83%	361	13	10.39%
NDXP211025P15275000	2021-10-22 4:14PM EDT	15,275.00	25.50	22.90	25.30	+8.85	+53.15%	85	30	10.21%
NDXP211025P15300000	2021-10-22 3:58PM EDT	15,300.00	27.90	30.10	32.90	-0.20	-0.71%	71	16	10.14%
NDXP211025P15320000	2021-10-20 3:52PM EDT	15,320.00	63.83	58.00	66.70	0.00	-	-	-	14.97%
NDXP211025P15325000	2021-10-22 3:58PM EDT	15,325.00	36.20	38.80	42.20	+12.55	+53.07%	24	6	10.09%
NDXP211025P15350000	2021-10-22 3:39PM EDT	15,350.00	50.75	48.80	56.10	+19.21	+60.91%	52	21	10.55%
NDXP211025P15360000	2021-10-21 3:11PM EDT	15,360.00	33.67	42.60	46.10	0.00	-	-	-	7.85%
NDXP211025P15375000	2021-10-19 3:53PM EDT	15,375.00	85.15	79.70	90.00	0.00	-	-	-	14.33%
NDXP211025P15400000	2021-10-22 2:21PM EDT	15,400.00	76.66	73.30	89.20	+33.66	+78.28%	33	11	11.55%
NDXP211025P15425000	2021-10-22 3:11PM EDT	15,425.00	96.60	92.80	106.50	+55.55	+135.32%	12	15	11.80%
NDXP211025P15440000	2021-10-22 11:20AM EDT	15,440.00	106.10	104.10	117.80	+51.40	+93.97%	4	7	12.02%
NDXP211025P15475000	2021-10-22 9:38AM EDT	15,475.00	72.00	130.60	146.30	+13.95	+24.03%	2	3	12.69%
NDXP211025P15500000	2021-10-22 2:25PM EDT	15,500.00	148.88	152.80	168.20	+65.78	+79.16%	6	5	13.32%
NDXP211025P15525000	2021-10-22 12:40PM EDT	15,525.00	175.00	179.00	191.20	+78.70	+81.72%	1	3	14.10%
NDXP211025P15560000	2021-10-18 12:29PM EDT	15,560.00	343.00	198.10	213.90	0.00	-	-	-	11.96%
NDXP211025P15575000	2021-10-21 10:27AM EDT	15,575.00	166.77	223.40	240.20	0.00	-	1	1	16.25%
NDXP211025P15600000	2021-10-22 2:37PM EDT	15,600.00	208.84	247.10	264.30	+66.19	+46.40%	24	8	17.15%
NDXP211025P15620000	2021-10-18 12:29PM EDT	15,620.00	399.00	250.40	267.80	0.00	-	-	-	11.12%
NDXP211025P15625000	2021-10-21 2:16PM EDT	15,625.00	197.00	273.90	288.30	0.00	-	2	1	17.97%
NDXP211025P15650000	2021-10-22 12:49PM EDT	15,650.00	266.65	295.40	312.50	+68.65	+34.67%	2	4	18.81%
NDXP211025P15675000	2021-10-21 10:21AM EDT	15,675.00	265.44	320.00	336.80	0.00	-	1	2	19.64%
NDXP211025P15775000	2021-10-21 3:14PM EDT	15,775.00	312.48	418.90	436.10	0.00	-	1	1	23.49%
NDXP211025P15800000	2021-10-21 3:14PM EDT	15,800.00	336.78	443.60	460.40	0.00	-	1	1	24.19%
NDXP211025P15875000	2021-10-11 3:40PM EDT	15,875.00	769.86	518.10	534.70	0.00	-	1	1	26.77%
NDXP211025P15900000	2021-10-11 3:40PM EDT	15,900.00	794.94	542.90	559.60	0.00	-	1	1	27.67%

NZX 5013,093.24-32.74(-0.25%)

NZD/USD0.7158-0.0001(-0.01%)

NZD/EUR0.6137-0.0013(-0.21%)

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

OIL83.98+1.48(+1.79%)

NASDAQ 100 (^NDX)

NZX 50
13,093.24
-32.74(-0.25%)

NZD/USD
0.7158
-0.0001(-0.01%)

NZD/EUR
0.6137
-0.0013(-0.21%)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

OIL
83.98
+1.48(+1.79%)